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 (%)
Jun 28, 2019 95.40 95.65 94.20 94.68 60,746,000 -0.53(-0.56%)
Jun 27, 2019 95.10 95.56 94.90 95.21 42,754,420 +0.32(+0.34%)
Jun 26, 2019 94.62 95.19 94.37 94.89 48,818,540 +0.98(+1.04%)
Jun 25, 2019 95.59 95.82 93.62 93.91 60,194,480 -1.74(-1.82%)
Jun 24, 2019 95.63 95.84 95.06 95.65 45,641,700 +0.09(+0.09%)
Jun 21, 2019 95.81 96.30 95.38 95.56 78,670,000 -0.34(-0.36%)
Jun 20, 2019 96.67 96.76 95.29 95.91 64,244,820 +0.47(+0.49%)
Jun 19, 2019 95.39 95.98 94.62 95.44 57,799,120 +0.37(+0.39%)
Jun 18, 2019 95.07 96.08 94.99 95.07 77,831,360 +0.77(+0.81%)
Jun 17, 2019 93.83 94.78 93.77 94.30 52,654,040 +0.82(+0.88%)
Jun 14, 2019 93.20 93.80 92.95 93.48 57,022,000 -0.03(-0.03%)
Jun 13, 2019 93.34 94.15 93.11 93.52 55,873,420 +0.75(+0.81%)
Jun 12, 2019 92.70 93.25 92.22 92.77 53,525,080 -0.42(-0.45%)
Jun 11, 2019 94.16 94.69 92.90 93.19 80,761,640 +0.15(+0.16%)
Jun 10, 2019 91.10 94.24 90.90 93.03 107,372,360 +2.83(+3.14%)
Jun 07, 2019 88.19 90.31 87.97 90.20 96,164,000 +2.48(+2.83%)
Jun 06, 2019 86.89 88.00 86.31 87.72 73,761,696 +0.79(+0.91%)
Jun 05, 2019 87.48 87.60 85.76 86.92 84,621,520 +0.45(+0.52%)
Jun 04, 2019 84.96 86.54 84.04 86.48 113,518,080 +1.74(+2.05%)
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.