Amazon.com (NQ: AMZN )

2,151.82 +5.44 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 50.95 50.95 49.35 49.39 146,978,896 -1.61(-3.16%)
Jul 28, 2017 50.61 51.64 50.05 51.00 154,188,400 -1.30(-2.48%)
Jul 27, 2017 53.48 54.16 52.02 52.30 219,427,520 -0.34(-0.65%)
Jul 26, 2017 52.16 52.66 52.16 52.64 58,238,100 +0.65(+1.24%)
Jul 25, 2017 52.17 51.99 48,940,680 +0.05(+0.09%)
Jul 24, 2017 51.42 52.15 51.37 51.95 65,686,340 +0.66(+1.29%)
Jul 21, 2017 51.06 51.30 50.55 51.28 54,691,540 -0.15(-0.29%)
Jul 20, 2017 51.58 51.74 51.13 51.44 61,884,560 +0.09(+0.18%)
Jul 19, 2017 51.25 51.58 51.12 51.34 59,250,320 +0.12(+0.24%)
Jul 18, 2017 50.30 51.30 50.20 51.22 80,087,456 +0.72(+1.43%)
Jul 17, 2017 50.23 50.74 50.19 50.50 74,215,000 +0.41(+0.82%)
Jul 14, 2017 50.12 50.22 49.84 50.09 42,049,380 +0.06(+0.12%)
Jul 13, 2017 50.23 50.34 49.80 50.03 57,607,780 -0.29(-0.58%)
Jul 12, 2017 50.03 50.43 49.91 50.33 72,157,736 +0.62(+1.25%)
Jul 11, 2017 49.65 49.80 49.19 49.71 59,618,400 -0.12(-0.23%)
Jul 10, 2017 49.25 49.97 49.17 49.82 70,863,576 +0.89(+1.81%)
Jul 07, 2017 48.48 49.01 48.46 48.94 52,867,740 +0.68(+1.41%)
Jul 06, 2017 48.72 47.95 48.26 65,188,360 -0.31(-0.64%)
Jul 05, 2017 48.08 48.75 47.76 48.57 73,036,400 +0.89(+1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.