Amazon.com (NQ: AMZN )

3,448.74 USD +5.02 (+0.15%)
Streaming Delayed Price Updated: 11:38 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 35.36 36.04 35.29 35.51 4,930,021 +0.01(+0.03%)
May 27, 2005 35.22 35.55 35.15 35.50 3,287,547 +0.05(+0.14%)
May 26, 2005 35.28 35.68 35.17 35.45 4,788,754 +0.20(+0.57%)
May 25, 2005 35.27 35.45 35.19 35.25 3,884,141 -0.29(-0.82%)
May 24, 2005 35.48 35.57 35.13 35.54 5,916,700 -0.14(-0.39%)
May 23, 2005 35.57 36.02 35.39 35.68 5,739,788 +0.18(+0.51%)
May 20, 2005 35.45 35.60 34.96 35.50 5,044,674 -0.09(-0.25%)
May 19, 2005 35.37 35.91 35.33 35.59 5,358,040 +0.26(+0.74%)
May 18, 2005 34.81 35.97 34.73 35.33 9,570,200 +0.60(+1.73%)
May 17, 2005 34.45 34.82 34.09 34.73 3,315,681 +0.19(+0.55%)
May 16, 2005 34.03 34.77 33.92 34.54 4,288,986 +0.64(+1.89%)
May 13, 2005 33.99 34.35 33.80 33.90 3,991,781 +0.05(+0.15%)
May 12, 2005 33.70 34.12 33.55 33.85 6,012,683 +0.03(+0.09%)
May 11, 2005 34.30 34.51 33.65 33.82 6,147,215 -0.41(-1.20%)
May 10, 2005 34.40 34.47 34.02 34.23 5,477,482 -0.41(-1.18%)
May 09, 2005 34.40 34.80 34.25 34.64 4,438,354 +0.12(+0.35%)
May 06, 2005 34.24 34.69 34.14 34.52 6,721,138 +0.56(+1.65%)
May 05, 2005 33.96 34.18 33.59 33.96 4,619,025 +0.00(+0.00%)
May 04, 2005 33.35 34.12 33.27 33.96 7,784,377 +0.75(+2.26%)
May 03, 2005 32.94 33.56 32.89 33.21 6,789,178 +0.11(+0.33%)
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.