Amazon.com (NQ: AMZN )

3,162.49 USD -80.27 (-2.48%)
Streaming Delayed Price Updated: 12:34 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 266.00 271.91 265.94 269.20 3,374,919 +2.37(+0.89%)
May 30, 2013 265.71 268.57 265.61 266.83 1,667,469 +1.30(+0.49%)
May 29, 2013 265.46 268.25 264.84 265.53 1,903,390 -1.76(-0.66%)
May 28, 2013 266.48 271.10 266.00 267.29 3,470,257 +5.55(+2.12%)
May 24, 2013 259.85 261.93 258.34 261.74 0 -0.06(-0.02%)
May 23, 2013 260.49 263.17 259.59 261.80 2,000,241 -1.16(-0.44%)
May 22, 2013 267.39 267.59 260.80 262.96 0 -5.90(-2.19%)
May 21, 2013 268.74 270.77 267.66 268.86 1,741,166 +1.23(+0.46%)
May 20, 2013 269.00 271.79 266.50 267.63 0 -2.27(-0.84%)
May 17, 2013 265.83 269.98 265.00 269.90 0 +5.78(+2.19%)
May 16, 2013 265.96 268.43 263.85 264.12 1,643,068 -2.44(-0.92%)
May 15, 2013 267.07 269.05 264.56 266.56 2,720,489 +2.05(+0.78%)
May 13, 2013 262.77 265.88 262.00 264.51 2,149,498 +0.88(+0.33%)
May 10, 2013 260.88 263.65 260.21 263.63 0 +3.47(+1.33%)
May 09, 2013 258.73 263.55 256.88 260.16 0 +1.48(+0.57%)
May 08, 2013 256.87 260.30 255.33 258.68 2,676,986 +0.95(+0.37%)
May 07, 2013 256.31 259.74 252.91 257.73 3,133,699 +2.01(+0.79%)
May 06, 2013 258.09 259.50 253.42 255.72 0 -2.33(-0.90%)
May 03, 2013 256.14 259.25 252.55 258.05 0 +5.50(+2.18%)
May 02, 2013 248.94 252.93 245.78 252.55 3,922,605 +4.32(+1.74%)
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.