Amazon.com (NQ: AMZN )

3,507.07 USD -54.50 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1790 1796 1773 1775 4,618,800 -41.25(-2.27%)
May 30, 2019 1825 1829 1808 1816 3,133,152 -2.87(-0.16%)
May 29, 2019 1823 1830 1808 1819 4,277,232 -17.24(-0.94%)
May 28, 2019 1835 1849 1827 1836 3,198,737 +13.15(+0.72%)
May 24, 2019 1836 1842 1818 1823 3,369,600 +7.80(+0.43%)
May 23, 2019 1837 1844 1804 1815 4,417,984 -44.20(-2.38%)
May 22, 2019 1852 1871 1851 1860 2,934,769 +2.16(+0.12%)
May 21, 2019 1875 1879 1846 1858 4,003,382 -4.48(-0.24%)
May 20, 2019 1853 1868 1836 1862 3,794,285 -7.00(-0.37%)
May 17, 2019 1893 1911 1867 1869 4,736,600 -38.57(-2.02%)
May 16, 2019 1886 1918 1882 1908 4,704,724 +36.42(+1.95%)
May 15, 2019 1828 1874 1823 1871 4,690,199 +31.03(+1.69%)
May 14, 2019 1840 1852 1816 1840 4,615,314 +17.44(+0.96%)
May 13, 2019 1837 1847 1818 1823 5,776,797 -67.30(-3.56%)
May 10, 2019 1898 1904 1856 1890 5,717,900 -9.89(-0.52%)
May 09, 2019 1900 1909 1876 1900 5,304,623 -17.90(-0.93%)
May 08, 2019 1919 1935 1910 1918 4,075,726 -3.23(-0.17%)
May 07, 2019 1940 1949 1903 1921 5,897,451 -29.55(-1.51%)
May 06, 2019 1918 1959 1910 1951 5,412,780 -11.91(-0.61%)
May 03, 2019 1949 1964 1936 1962 6,381,500 +61.64(+3.24%)
May 02, 2019 1913 1922 1882 1901 3,918,359 -10.70(-0.56%)
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.