Amazon.com (NQ: AMZN )

3,561.57 USD +57.01 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 70.68 70.74 68.57 69.14 9,311,075 -0.72(-1.03%)
May 30, 2007 69.06 70.08 68.86 69.86 10,582,802 +0.23(+0.33%)
May 29, 2007 68.43 69.78 67.72 69.63 11,731,007 +1.08(+1.58%)
May 25, 2007 69.69 69.70 68.25 68.55 9,987,161 -0.80(-1.15%)
May 24, 2007 69.04 70.42 67.71 69.35 23,826,125 +0.35(+0.51%)
May 23, 2007 69.21 73.31 68.79 69.00 42,598,664 +0.12(+0.17%)
May 22, 2007 68.48 69.07 67.21 68.88 17,213,779 +0.58(+0.85%)
May 21, 2007 63.58 68.68 63.30 68.30 36,500,468 +5.00(+7.90%)
May 18, 2007 62.48 63.30 62.28 63.30 9,799,196 +1.13(+1.82%)
May 17, 2007 62.88 63.52 62.02 62.17 11,879,489 -1.05(-1.66%)
May 16, 2007 61.02 63.34 60.10 63.22 14,507,151 +2.64(+4.36%)
May 15, 2007 61.40 61.97 60.52 60.58 8,702,178 -1.12(-1.82%)
May 14, 2007 61.68 61.74 60.60 61.70 7,767,243 +0.14(+0.23%)
May 11, 2007 60.96 61.60 60.56 61.56 8,002,160 +0.64(+1.05%)
May 10, 2007 62.44 62.65 60.85 60.92 10,052,579 -1.93(-3.07%)
May 09, 2007 62.00 62.95 61.30 62.85 8,877,044 +1.02(+1.65%)
May 08, 2007 60.54 61.84 59.70 61.83 13,552,430 +1.01(+1.66%)
May 07, 2007 62.43 63.23 60.71 60.82 14,808,701 -2.41(-3.81%)
May 04, 2007 62.39 63.75 62.35 63.23 14,300,940 +1.04(+1.67%)
May 03, 2007 61.08 62.54 60.76 62.19 13,484,308 +1.01(+1.65%)
May 02, 2007 61.68 62.25 60.90 61.18 14,438,533 -0.01(-0.01%)
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.