Amazon.com (NQ: AMZN )

2,142.25 -165.12 (-7.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 162.20 162.34 157.55 158.23 161,666,000 +5.64(+3.70%)
Jul 30, 2020 150.70 154.60 150.25 152.59 122,103,320 +0.92(+0.61%)
Jul 29, 2020 151.55 151.96 149.84 151.68 59,361,160 +1.66(+1.11%)
Jul 28, 2020 152.71 153.85 149.79 150.02 62,472,920 -2.74(-1.80%)
Jul 27, 2020 153.10 154.90 150.79 152.76 83,238,520 +2.31(+1.54%)
Jul 24, 2020 146.50 151.58 144.40 150.44 112,648,000 +1.12(+0.75%)
Jul 23, 2020 154.91 154.91 148.50 149.33 112,997,600 -5.67(-3.66%)
Jul 22, 2020 156.25 157.50 153.26 155.00 81,957,600 -1.92(-1.22%)
Jul 21, 2020 161.62 162.03 155.29 156.91 122,532,376 -2.93(-1.83%)
Jul 20, 2020 150.01 160.07 149.70 159.84 151,800,272 +11.74(+7.93%)
Jul 17, 2020 150.45 151.20 147.42 148.10 95,226,000 -1.90(-1.26%)
Jul 16, 2020 148.55 151.60 145.91 150.00 127,752,496 -0.45(-0.30%)
Jul 15, 2020 154.01 154.92 148.66 150.44 115,659,456 -3.76(-2.44%)
Jul 14, 2020 154.45 156.37 147.50 154.20 144,429,104 -1.00(-0.64%)
Jul 13, 2020 162.55 167.22 153.42 155.20 154,080,896 -4.80(-3.00%)
Jul 10, 2020 159.59 160.75 156.78 160.00 109,718,000 +0.87(+0.55%)
Jul 09, 2020 155.80 159.69 153.70 159.13 127,588,856 +4.44(+2.87%)
Jul 08, 2020 151.13 154.69 150.62 154.69 100,638,440 +4.39(+2.92%)
Jul 07, 2020 152.93 153.48 149.50 150.30 105,053,760 -2.55(-1.67%)
Jul 06, 2020 146.75 152.99 146.50 152.85 137,436,800 +8.34(+5.77%)
Jul 02, 2020 145.60 147.78 143.56 144.51 131,866,000 +0.58(+0.40%)
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.