Amazon.com (NQ: AMZN )

2,302.93 +81.38 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 35.62 36.21 35.57 36.14 72,327,080 +0.53(+1.48%)
May 27, 2016 35.75 35.61 35.61 35.61 44,984,000 -0.13(-0.37%)
May 26, 2016 35.42 35.75 35.36 35.75 48,900,440 +0.33(+0.93%)
May 25, 2016 35.40 35.54 35.28 35.42 65,523,720 +0.21(+0.59%)
May 24, 2016 34.90 35.38 34.90 35.21 60,610,600 +0.37(+1.07%)
May 23, 2016 35.21 35.30 34.82 34.84 51,836,960 -0.30(-0.86%)
May 20, 2016 35.05 35.36 35.00 35.14 58,323,300 +0.21(+0.61%)
May 19, 2016 34.59 34.97 34.48 34.93 60,492,140 +0.05(+0.15%)
May 18, 2016 34.48 35.13 34.44 34.87 85,621,016 +0.11(+0.31%)
May 17, 2016 35.49 35.72 34.70 34.76 102,358,056 -0.77(-2.17%)
May 16, 2016 35.51 35.66 35.01 35.53 108,652,336 +0.04(+0.10%)
May 13, 2016 35.73 35.96 35.33 35.50 95,268,376 -0.40(-1.12%)
May 12, 2016 35.87 36.12 35.58 35.90 100,914,720 +0.24(+0.66%)
May 11, 2016 35.29 35.95 35.08 35.66 146,727,680 +0.51(+1.45%)
May 10, 2016 34.70 35.23 34.67 35.15 122,034,440 +1.17(+3.43%)
May 09, 2016 33.70 34.35 33.57 33.99 79,553,920 +0.29(+0.86%)
May 06, 2016 32.80 33.85 32.80 33.70 87,306,896 +0.74(+2.25%)
May 05, 2016 33.67 33.82 32.80 32.95 97,607,600 -0.59(-1.76%)
May 04, 2016 33.13 33.70 33.11 33.55 92,697,296 -0.02(-0.06%)
May 03, 2016 33.87 34.00 33.52 33.57 98,408,936 -0.63(-1.83%)
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.