Amazon.com (NQ: AMZN )

3,327.59 USD -272.33 (-7.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 126.70 127.60 124.01 125.46 3,955,852 -1.24(-0.98%)
May 27, 2010 124.98 126.85 120.60 126.70 4,747,774 +3.49(+2.83%)
May 26, 2010 125.05 125.79 122.30 123.21 6,964,520 -1.65(-1.32%)
May 25, 2010 118.54 125.19 118.50 124.86 7,119,758 +2.74(+2.24%)
May 24, 2010 122.57 124.50 120.65 122.12 4,538,750 -0.60(-0.49%)
May 21, 2010 117.89 124.97 117.52 122.72 7,968,396 +3.01(+2.51%)
May 20, 2010 119.85 125.00 118.78 119.71 8,582,911 -4.88(-3.92%)
May 19, 2010 125.51 127.93 123.80 124.59 6,463,275 -1.69(-1.34%)
May 18, 2010 130.14 131.25 125.51 126.28 5,256,892 -2.63(-2.04%)
May 17, 2010 128.24 129.95 125.80 128.91 5,642,103 +0.38(+0.29%)
May 14, 2010 130.36 131.00 126.76 128.53 5,277,824 -2.94(-2.23%)
May 13, 2010 133.93 136.99 131.00 131.47 5,929,941 -2.40(-1.79%)
May 12, 2010 131.41 134.13 129.68 133.87 5,904,273 +3.41(+2.61%)
May 11, 2010 132.89 133.08 128.47 130.46 6,044,527 -0.83(-0.63%)
May 10, 2010 129.95 132.21 129.26 131.29 6,806,050 +6.31(+5.05%)
May 07, 2010 127.97 131.18 123.76 124.98 11,936,041 -3.73(-2.90%)
May 06, 2010 130.00 132.33 120.60 128.71 10,187,938 -2.22(-1.70%)
May 05, 2010 129.15 131.61 127.55 130.93 9,461,830 +1.10(+0.85%)
May 04, 2010 135.62 135.81 128.38 129.83 12,667,739 -7.66(-5.57%)
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.