Amazon.com (NQ: AMZN )

2,146.38 +4.13 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 1.737 1.747 1.687 1.730 103,931,040 -0.00(-0.09%)
May 30, 2006 1.786 1.788 1.722 1.732 118,405,056 -0.07(-3.96%)
May 26, 2006 1.783 1.825 1.773 1.804 90,487,416 +0.02(+1.23%)
May 25, 2006 1.768 1.784 1.730 1.782 116,913,016 +0.02(+1.25%)
May 24, 2006 1.688 1.762 1.669 1.760 190,861,600 +0.07(+4.24%)
May 23, 2006 1.750 1.800 1.688 1.688 176,472,736 -0.05(-3.07%)
May 22, 2006 1.698 1.750 1.659 1.742 222,491,472 +0.04(+2.62%)
May 19, 2006 1.633 1.700 1.601 1.697 196,352,944 +0.07(+4.08%)
May 18, 2006 1.585 1.682 1.576 1.631 240,542,752 +0.05(+3.16%)
May 17, 2006 1.623 1.635 1.577 1.581 136,620,960 -0.06(-3.51%)
May 16, 2006 1.642 1.651 1.616 1.638 104,438,440 -0.00(-0.06%)
May 15, 2006 1.627 1.643 1.611 1.639 86,215,480 +0.00(+0.15%)
May 12, 2006 1.678 1.689 1.627 1.637 97,501,440 -0.04(-2.39%)
May 11, 2006 1.706 1.708 1.654 1.677 153,918,912 -0.03(-1.84%)
May 10, 2006 1.734 1.750 1.705 1.708 66,033,260 -0.03(-1.95%)
May 09, 2006 1.721 1.763 1.710 1.742 109,709,056 +0.01(+0.43%)
May 08, 2006 1.750 1.766 1.724 1.734 84,747,976 -0.02(-1.00%)
May 05, 2006 1.732 1.752 1.708 1.752 114,818,856 +0.03(+1.65%)
May 04, 2006 1.731 1.736 1.719 1.724 119,958,096 +0.03(+1.50%)
May 03, 2006 1.714 1.720 1.675 1.698 151,719,600 -0.02(-1.22%)
May 02, 2006 1.732 1.747 1.712 1.719 117,152,056 -0.01(-0.61%)
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.