Amazon.com (NQ: AMZN )

2,302.93 +81.38 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 1.929 1.942 1.891 1.934 103,845,296 +0.01(+0.42%)
Jun 29, 2006 1.845 1.929 1.835 1.926 127,452,000 +0.09(+4.96%)
Jun 28, 2006 1.835 1.855 1.824 1.835 75,064,176 +0.01(+0.60%)
Jun 27, 2006 1.836 1.875 1.808 1.824 112,793,256 -0.01(-0.79%)
Jun 26, 2006 1.827 1.859 1.821 1.839 72,114,000 +0.01(+0.60%)
Jun 23, 2006 1.823 1.833 1.801 1.827 78,467,336 +0.01(+0.49%)
Jun 22, 2006 1.827 1.843 1.806 1.819 95,004,016 -0.01(-0.76%)
Jun 21, 2006 1.767 1.853 1.767 1.833 157,332,352 +0.06(+3.30%)
Jun 20, 2006 1.750 1.782 1.744 1.774 89,311,456 +0.02(+1.17%)
Jun 19, 2006 1.760 1.774 1.752 1.754 84,207,440 -0.00(-0.06%)
Jun 16, 2006 1.744 1.763 1.735 1.754 102,716,136 +0.01(+0.37%)
Jun 15, 2006 1.692 1.758 1.683 1.748 124,123,176 +0.06(+3.80%)
Jun 14, 2006 1.675 1.700 1.654 1.684 97,383,376 +0.01(+0.63%)
Jun 13, 2006 1.675 1.708 1.657 1.673 108,060,720 -0.01(-0.39%)
Jun 12, 2006 1.700 1.722 1.675 1.680 83,916,880 -0.01(-0.53%)
Jun 09, 2006 1.675 1.718 1.673 1.689 104,652,376 +0.01(+0.69%)
Jun 08, 2006 1.677 1.703 1.621 1.677 166,220,240 -0.01(-0.65%)
Jun 07, 2006 1.670 1.727 1.645 1.688 106,099,800 +0.02(+1.08%)
Jun 06, 2006 1.679 1.690 1.647 1.671 85,532,696 -0.00(-0.24%)
Jun 05, 2006 1.723 1.727 1.663 1.675 100,989,096 -0.06(-3.65%)
Jun 02, 2006 1.734 1.761 1.702 1.738 108,863,616 -0.02(-0.88%)
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.