Amazon.com (NQ: AMZN )

2,151.82 +5.44 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 49.01 49.17 48.39 48.40 67,790,400 -0.40(-0.81%)
Jun 29, 2017 48.95 49.38 48.26 48.80 86,008,000 -0.72(-1.45%)
Jun 28, 2017 48.93 49.53 48.46 49.52 74,722,016 +0.68(+1.39%)
Jun 27, 2017 49.53 49.94 48.80 48.84 75,601,320 -0.86(-1.73%)
Jun 26, 2017 50.42 50.49 49.60 49.70 67,703,096 -0.49(-0.97%)
Jun 23, 2017 50.23 49.90 50.19 57,582,900 +0.12(+0.24%)
Jun 22, 2017 50.11 50.35 49.86 50.06 45,045,900 -0.05(-0.09%)
Jun 21, 2017 49.94 50.14 49.63 50.11 58,422,580 +0.48(+0.97%)
Jun 20, 2017 49.90 50.24 49.60 49.63 81,497,136 -0.13(-0.26%)
Jun 19, 2017 50.85 50.85 49.49 49.76 100,801,776 +0.37(+0.76%)
Jun 16, 2017 49.80 49.99 49.10 49.39 229,453,232 +1.18(+2.44%)
Jun 15, 2017 47.94 48.29 47.54 48.21 107,459,560 -0.62(-1.26%)
Jun 14, 2017 49.43 49.52 48.34 48.82 79,455,616 -0.22(-0.44%)
Jun 13, 2017 48.90 49.23 48.30 49.04 91,575,680 +0.79(+1.65%)
Jun 12, 2017 48.35 48.80 47.25 48.25 188,825,776 -0.67(-1.37%)
Jun 09, 2017 50.62 50.65 46.35 48.92 152,953,840 -1.60(-3.16%)
Jun 08, 2017 50.60 50.68 50.31 50.51 55,342,040 +0.01(+0.02%)
Jun 07, 2017 50.30 50.51 50.10 50.50 56,431,520 +0.35(+0.70%)
Jun 06, 2017 50.60 50.83 50.06 50.15 66,922,000 -0.42(-0.82%)
Jun 05, 2017 50.36 50.66 50.18 50.57 54,372,560 +0.23(+0.46%)
Jun 02, 2017 49.95 50.42 49.78 50.34 75,046,560 +0.54(+1.08%)
Jun 01, 2017 49.93 49.95 49.57 49.80 49,092,940 +0.07(+0.13%)
May 31, 2017 50.00 50.01 49.11 49.73 78,253,520 -0.10(-0.21%)
May 30, 2017 49.83 50.06 49.78 49.84 65,228,480 +0.05(+0.09%)
May 26, 2017 49.75 49.93 49.46 49.79 69,383,080 +0.12(+0.24%)
May 25, 2017 49.24 49.95 49.11 49.67 96,406,896 +0.65(+1.33%)
May 24, 2017 48.80 49.04 48.51 49.02 49,221,860 +0.44(+0.91%)
May 23, 2017 48.75 48.76 48.34 48.58 48,277,400 +0.04(+0.09%)
May 22, 2017 48.20 48.57 48.15 48.53 52,741,760 +0.54(+1.13%)
May 19, 2017 48.14 48.45 47.99 47.99 79,441,776 +0.07(+0.14%)
May 18, 2017 47.24 48.14 47.24 47.92 78,757,080 +0.69(+1.45%)
May 17, 2017 47.73 48.02 47.21 47.24 102,850,000 -1.07(-2.21%)
May 16, 2017 48.05 48.50 48.05 48.30 62,464,720 +0.41(+0.85%)
May 15, 2017 47.94 48.16 47.80 47.90 85,390,496 -0.17(-0.35%)
May 12, 2017 47.73 48.14 47.58 48.07 72,517,136 +0.69(+1.45%)
May 11, 2017 47.26 47.51 47.04 47.38 43,866,960 -0.07(-0.14%)
May 10, 2017 47.67 47.69 47.25 47.45 41,915,380 -0.19(-0.41%)
May 09, 2017 47.64 47.89 47.51 47.64 65,227,920 +0.19(+0.40%)
May 08, 2017 47.05 47.45 46.96 47.45 68,251,520 +0.74(+1.59%)
May 05, 2017 47.03 47.04 46.52 46.71 57,327,940 -0.17(-0.36%)
May 04, 2017 47.24 47.25 46.71 46.88 48,346,180 -0.17(-0.37%)
May 03, 2017 47.30 47.30 46.80 47.05 71,634,320 -0.30(-0.62%)
May 02, 2017 47.33 47.51 47.07 47.35 76,972,320 -0.06(-0.14%)
May 01, 2017 46.39 47.72 46.39 47.41 109,292,720 +1.16(+2.51%)
Apr 28, 2017 47.44 47.48 46.22 46.25 147,293,616 +0.33(+0.72%)
Apr 27, 2017 45.72 46.09 45.61 45.92 105,579,176 +0.45(+1.00%)
Apr 26, 2017 45.52 45.79 45.38 45.46 52,157,780 +0.08(+0.18%)
Apr 25, 2017 45.35 45.47 45.16 45.38 67,595,320 +0.01(+0.02%)
Apr 24, 2017 45.43 45.50 45.19 45.37 62,442,240 +0.44(+0.99%)
Apr 21, 2017 45.13 45.18 44.84 44.93 48,409,880 -0.18(-0.39%)
Apr 20, 2017 44.98 45.27 44.81 45.10 56,258,320 +0.14(+0.32%)
Apr 19, 2017 45.39 45.52 44.87 44.96 57,386,140 -0.23(-0.51%)
Apr 18, 2017 45.05 45.48 45.04 45.19 59,966,800 +0.09(+0.20%)
Apr 17, 2017 44.38 45.12 44.38 45.10 57,075,480 +0.87(+1.96%)
Apr 13, 2017 44.57 44.74 44.22 44.23 63,491,660 -0.58(-1.29%)
Apr 12, 2017 45.15 45.20 44.76 44.81 49,100,260 -0.31(-0.68%)
Apr 11, 2017 45.35 45.56 44.88 45.12 60,212,920 -0.23(-0.52%)
Apr 10, 2017 44.98 45.43 44.95 45.35 63,668,900 +0.61(+1.36%)
Apr 07, 2017 44.98 45.00 44.49 44.74 74,218,440 -0.17(-0.38%)
Apr 06, 2017 45.69 45.86 44.72 44.91 126,858,496 -0.55(-1.21%)
Apr 05, 2017 45.54 46.19 45.28 45.46 150,098,352 +0.12(+0.27%)
Apr 04, 2017 44.58 45.43 44.51 45.34 99,680,360 +0.77(+1.72%)
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.