Amazon.com (NQ: AMZN )

2,852.86 USD -180.49 (-5.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 80.58 81.77 80.30 81.62 5,270,548 +1.27(+1.58%)
May 29, 2008 80.61 81.96 80.17 80.35 6,857,593 +0.27(+0.34%)
May 28, 2008 80.73 80.79 78.99 80.08 6,700,586 -0.54(-0.67%)
May 27, 2008 78.26 80.90 77.97 80.62 10,108,177 +2.27(+2.90%)
May 26, 2008 78.55 78.87 77.43 78.35 6,331,846 +0.00(+0.00%)
May 23, 2008 78.55 78.87 77.43 78.35 6,331,846 -0.91(-1.15%)
May 22, 2008 78.68 79.69 78.00 79.26 5,390,548 +0.96(+1.23%)
May 21, 2008 80.37 81.15 77.50 78.30 7,070,423 -2.42(-3.00%)
May 20, 2008 82.17 82.70 80.03 80.72 7,912,117 -1.57(-1.91%)
May 19, 2008 79.01 84.75 78.86 82.29 18,690,403 +5.83(+7.62%)
May 16, 2008 76.42 76.83 74.86 76.46 6,206,648 +0.34(+0.45%)
May 15, 2008 73.89 76.32 73.55 76.12 6,917,652 +1.92(+2.59%)
May 14, 2008 74.92 75.75 73.98 74.20 4,589,104 -0.36(-0.48%)
May 13, 2008 74.57 74.96 73.31 74.56 5,020,802 +0.03(+0.04%)
May 12, 2008 73.00 74.93 71.78 74.53 7,215,385 +2.12(+2.93%)
May 09, 2008 72.20 73.34 71.66 72.41 4,243,462 -0.38(-0.52%)
May 08, 2008 73.73 74.16 71.56 72.79 8,131,250 -0.39(-0.53%)
May 07, 2008 75.26 76.64 73.09 73.18 8,376,571 -2.53(-3.34%)
May 06, 2008 75.51 76.77 75.05 75.71 6,545,646 -0.21(-0.28%)
May 05, 2008 77.27 77.77 75.87 75.92 5,647,337 -1.39(-1.80%)
May 02, 2008 80.30 81.20 76.40 77.31 8,154,836 -2.05(-2.58%)
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.