Amazon.com (NQ: AMZN )

141.44 -0.66 (-0.46%)
Streaming Delayed Price Updated: 10:15 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 168.96 169.35 166.56 167.40 48,621,560 -1.25(-0.74%)
Dec 30, 2021 169.70 170.89 168.52 168.65 37,419,020 -0.56(-0.33%)
Dec 29, 2021 170.84 171.21 168.60 169.20 35,695,180 -1.60(-0.94%)
Dec 28, 2021 170.18 172.18 169.13 170.80 54,637,520 +1.13(+0.67%)
Dec 27, 2021 171.04 172.94 169.22 169.67 58,782,500 -1.40(-0.82%)
Dec 23, 2021 170.43 171.97 170.15 171.07 37,788,340 +0.03(+0.02%)
Dec 22, 2021 169.27 172.05 168.50 171.04 54,999,400 +0.56(+0.33%)
Dec 21, 2021 167.85 170.72 165.65 170.48 55,905,060 +3.40(+2.04%)
Dec 20, 2021 166.85 167.50 165.60 167.08 57,256,260 -2.94(-1.73%)
Dec 17, 2021 167.71 170.88 165.61 170.02 85,757,400 +1.15(+0.68%)
Dec 16, 2021 173.37 174.17 168.16 168.87 60,766,040 -4.44(-2.56%)
Dec 15, 2021 168.60 173.60 165.19 173.31 75,662,040 +4.22(+2.50%)
Dec 14, 2021 167.55 169.50 166.44 169.09 55,841,700 -0.48(-0.28%)
Dec 13, 2021 172.00 172.10 169.13 169.57 62,370,300 -2.64(-1.54%)
Dec 10, 2021 175.42 175.93 170.50 172.21 60,689,760 -1.96(-1.12%)
Dec 09, 2021 175.75 176.97 174.14 174.17 46,022,760 -1.99(-1.13%)
Dec 08, 2021 176.15 177.18 174.75 176.16 45,197,560 -0.01(-0.00%)
Dec 07, 2021 174.60 177.50 173.34 176.16 66,511,300 +4.80(+2.80%)
Dec 06, 2021 169.65 173.69 166.93 171.37 68,817,376 +1.88(+1.11%)
Dec 03, 2021 172.75 173.49 166.93 169.49 80,802,256 -2.38(-1.38%)
Dec 02, 2021 173.00 173.84 171.19 171.87 64,572,260 -0.32(-0.18%)
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.