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 (%)
May 31, 2019 89.50 89.78 88.64 88.75 92,376,000 -2.06(-2.27%)
May 30, 2019 91.27 91.47 90.39 90.82 62,663,040 -0.14(-0.16%)
May 29, 2019 91.16 91.50 90.38 90.96 85,544,640 -0.86(-0.94%)
May 28, 2019 91.75 92.46 91.37 91.82 63,974,740 +0.66(+0.72%)
May 24, 2019 91.79 92.09 90.89 91.16 67,392,000 +0.39(+0.43%)
May 23, 2019 91.83 92.20 90.21 90.77 88,359,680 -2.21(-2.38%)
May 22, 2019 92.59 93.57 92.55 92.98 58,695,380 +0.11(+0.12%)
May 21, 2019 93.74 93.95 92.30 92.88 80,067,640 -0.22(-0.24%)
May 20, 2019 92.63 93.39 91.78 93.10 75,885,696 -0.35(-0.37%)
May 17, 2019 94.65 95.53 93.37 93.45 94,732,000 -1.93(-2.02%)
May 16, 2019 94.30 95.88 94.11 95.38 94,094,480 +1.82(+1.95%)
May 15, 2019 91.40 93.72 91.15 93.56 93,803,976 +1.55(+1.69%)
May 14, 2019 91.97 92.62 90.79 92.01 92,306,280 +0.87(+0.96%)
May 13, 2019 91.83 92.33 90.90 91.13 115,535,936 -3.36(-3.56%)
May 10, 2019 94.90 95.19 92.80 94.50 114,358,000 -0.49(-0.52%)
May 09, 2019 95.00 95.47 93.80 94.99 106,092,456 -0.89(-0.93%)
May 08, 2019 95.94 96.77 95.50 95.89 81,514,520 -0.16(-0.17%)
May 07, 2019 97.00 97.45 95.17 96.05 117,949,016 -1.48(-1.51%)
May 06, 2019 95.90 97.95 95.53 97.53 108,255,600 -0.60(-0.61%)
May 03, 2019 97.45 98.22 96.80 98.12 127,630,000 +3.08(+3.24%)
May 02, 2019 95.67 96.08 94.09 95.04 78,367,176 -0.53(-0.56%)
May 01, 2019 96.65 97.18 95.53 95.58 62,277,420 -0.75(-0.78%)
Apr 30, 2019 96.50 96.79 95.35 96.33 70,058,440 -0.60(-0.61%)
Apr 29, 2019 97.45 97.82 96.70 96.92 80,275,496 -0.61(-0.63%)
Apr 26, 2019 96.45 97.55 94.90 97.53 168,650,000 +1.97(+2.06%)
Apr 25, 2019 95.85 96.12 95.02 95.56 121,603,840 +0.47(+0.50%)
Apr 24, 2019 96.25 96.48 94.91 95.09 73,400,376 -1.10(-1.14%)
Apr 23, 2019 94.56 96.46 94.48 96.19 92,749,536 +1.82(+1.93%)
Apr 22, 2019 92.77 94.42 92.28 94.37 67,389,976 +1.28(+1.38%)
Apr 18, 2019 93.44 93.54 92.97 93.08 54,996,000 -0.16(-0.17%)
Apr 17, 2019 93.65 93.82 93.02 93.24 56,841,340 +0.09(+0.10%)
Apr 16, 2019 92.57 93.49 92.40 93.15 60,843,660 +0.91(+0.98%)
Apr 15, 2019 92.10 92.34 90.94 92.24 74,417,736 +0.09(+0.10%)
Apr 12, 2019 92.42 92.58 92.06 92.15 62,288,000 -0.05(-0.05%)
Apr 11, 2019 92.44 92.50 92.02 92.20 52,992,280 -0.16(-0.18%)
Apr 10, 2019 92.05 92.40 91.44 92.37 59,154,140 +0.57(+0.63%)
Apr 09, 2019 92.27 92.65 91.59 91.79 74,218,920 -0.70(-0.76%)
Apr 08, 2019 91.66 92.51 91.26 92.49 74,986,960 +0.63(+0.68%)
Apr 05, 2019 91.45 91.93 91.26 91.86 72,808,000 +0.92(+1.01%)
Apr 04, 2019 91.03 91.44 90.21 90.94 72,422,536 -0.09(-0.10%)
Apr 03, 2019 91.34 91.50 90.48 91.03 79,572,400 +0.34(+0.37%)
Apr 02, 2019 90.55 91.00 90.26 90.70 68,928,040 -0.01(-0.01%)
Apr 01, 2019 90.01 90.78 89.94 90.71 85,663,920 +1.67(+1.88%)
Mar 29, 2019 89.33 89.64 88.83 89.04 66,414,000 +0.37(+0.41%)
Mar 28, 2019 88.50 88.90 87.67 88.67 60,715,260 +0.39(+0.44%)
Mar 27, 2019 89.21 89.38 87.28 88.28 86,429,216 -1.00(-1.12%)
Mar 26, 2019 89.65 90.29 88.67 89.29 97,146,536 +0.58(+0.65%)
Mar 25, 2019 87.89 89.13 87.38 88.71 102,029,760 +0.47(+0.54%)
Mar 22, 2019 90.51 90.95 88.16 88.24 127,258,000 -2.72(-3.00%)
Mar 21, 2019 89.81 91.19 89.36 90.96 115,280,120 +1.10(+1.22%)
Mar 20, 2019 88.50 89.97 88.35 89.86 125,100,760 +1.77(+2.01%)
Mar 19, 2019 87.68 89.21 87.68 88.09 127,189,536 +0.98(+1.13%)
Mar 18, 2019 85.64 87.50 85.63 87.11 108,161,520 +1.49(+1.74%)
Mar 15, 2019 85.15 85.94 84.66 85.62 151,016,000 +1.31(+1.55%)
Mar 14, 2019 84.56 85.10 84.22 84.31 58,897,700 -0.23(-0.27%)
Mar 13, 2019 84.15 85.00 83.97 84.54 70,968,936 +0.89(+1.06%)
Mar 12, 2019 83.45 84.21 83.05 83.66 72,237,776 +0.12(+0.15%)
Mar 11, 2019 81.31 83.61 81.30 83.53 77,421,936 +2.49(+3.07%)
Mar 08, 2019 80.20 81.14 79.33 81.04 93,340,000 -0.26(-0.32%)
Mar 07, 2019 83.37 83.49 81.03 81.30 98,982,936 -2.15(-2.58%)
Mar 06, 2019 84.80 84.89 83.41 83.45 79,785,200 -1.17(-1.39%)
Mar 05, 2019 85.15 85.39 84.45 84.62 73,429,576 -0.19(-0.22%)
Mar 04, 2019 84.25 85.47 83.72 84.81 123,211,720 +1.22(+1.46%)
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.