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, 2017 1000 1000 982.16 994.62 3,912,676 -2.08(-0.21%)
May 30, 2017 996.51 1001 995.52 996.70 3,261,424 +0.92(+0.09%)
May 26, 2017 995.00 998.65 989.25 995.78 3,469,154 +2.40(+0.24%)
May 25, 2017 984.85 999.00 982.11 993.38 4,820,345 +13.03(+1.33%)
May 24, 2017 976.00 980.75 970.23 980.35 2,461,093 +8.81(+0.91%)
May 23, 2017 975.02 975.20 966.85 971.54 2,413,870 +0.87(+0.09%)
May 22, 2017 964.00 971.38 962.90 970.67 2,637,088 +10.83(+1.13%)
May 19, 2017 962.84 968.92 959.72 959.84 3,972,089 +1.35(+0.14%)
May 18, 2017 944.80 962.75 944.76 958.49 3,937,854 +13.73(+1.45%)
May 17, 2017 954.70 960.40 944.12 944.76 5,142,500 -21.31(-2.21%)
May 16, 2017 961.00 970.06 960.91 966.07 3,123,236 +8.10(+0.85%)
May 15, 2017 958.73 963.15 956.05 957.97 4,269,525 -3.38(-0.35%)
May 12, 2017 954.50 962.79 951.53 961.35 3,625,857 +13.73(+1.45%)
May 11, 2017 945.11 950.29 940.78 947.62 2,193,348 -1.33(-0.14%)
May 10, 2017 953.50 953.75 945.00 948.95 2,095,769 -3.87(-0.41%)
May 09, 2017 952.80 957.89 950.20 952.82 3,261,396 +3.78(+0.40%)
May 08, 2017 940.95 949.05 939.21 949.04 3,412,576 +14.89(+1.59%)
May 05, 2017 940.52 940.79 930.30 934.15 2,866,397 -3.38(-0.36%)
May 04, 2017 944.75 945.00 934.22 937.53 2,417,309 -3.50(-0.37%)
May 03, 2017 946.00 946.00 935.90 941.03 3,581,716 -5.91(-0.62%)
May 02, 2017 946.65 950.10 941.41 946.94 3,848,616 -1.29(-0.14%)
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.