Skip to main content

Amazon.com (NQ: AMZN )

180.15 +0.32 (+0.18%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 134.58 137.32 132.10 134.63 149,445,728 +12.64(+10.36%)
Jul 28, 2022 121.28 122.55 117.80 121.99 81,904,512 +1.31(+1.08%)
Jul 27, 2022 117.03 121.61 116.89 120.69 61,698,724 +6.15(+5.36%)
Jul 26, 2022 115.52 117.87 114.26 114.54 67,162,792 -6.31(-5.23%)
Jul 25, 2022 122.40 123.35 119.75 120.86 50,223,896 -1.28(-1.05%)
Jul 22, 2022 124.72 125.21 121.07 122.13 51,585,640 -2.20(-1.77%)
Jul 21, 2022 122.91 124.56 120.98 124.34 60,330,896 +1.86(+1.52%)
Jul 20, 2022 118.33 123.19 118.04 122.48 71,397,936 +4.55(+3.86%)
Jul 19, 2022 115.43 118.67 113.76 117.93 61,063,676 +4.44(+3.91%)
Jul 18, 2022 114.73 116.97 112.89 113.49 59,206,408 +0.21(+0.18%)
Jul 15, 2022 112.24 115.32 111.33 113.28 84,518,240 +2.91(+2.64%)
Jul 14, 2022 109.98 110.92 107.33 110.37 51,232,432 +0.23(+0.21%)
Jul 13, 2022 106.78 111.52 105.76 110.14 61,446,344 +1.18(+1.08%)
Jul 12, 2022 111.90 112.96 108.09 108.96 54,361,244 -2.52(-2.26%)
Jul 11, 2022 113.81 114.03 110.61 111.49 53,639,792 -3.78(-3.28%)
Jul 08, 2022 114.33 116.31 113.42 115.27 45,844,296 -0.79(-0.68%)
Jul 07, 2022 113.58 116.72 113.22 116.06 57,975,460 +2.00(+1.75%)
Jul 06, 2022 112.94 115.21 111.75 114.06 67,092,160 +0.83(+0.73%)
Jul 05, 2022 107.35 113.81 106.08 113.23 76,838,024 +3.93(+3.60%)
Jul 01, 2022 106.04 109.49 105.60 109.30 73,262,400 +3.34(+3.15%)
Jun 30, 2022 107.86 107.93 102.28 105.96 97,900,256 -2.70(-2.49%)
Jun 29, 2022 107.13 110.73 106.66 108.66 67,003,208 +1.52(+1.41%)
Jun 28, 2022 113.23 114.58 106.79 107.15 75,336,288 -5.81(-5.14%)
Jun 27, 2022 116.81 117.70 112.44 112.95 62,244,648 -3.23(-2.78%)
Jun 24, 2022 112.12 116.44 111.17 116.19 70,309,056 +4.01(+3.58%)
Jun 23, 2022 110.13 112.73 107.68 112.18 65,934,004 +3.48(+3.20%)
Jun 22, 2022 107.18 111.87 106.77 108.69 60,242,484 +0.27(+0.25%)
Jun 21, 2022 107.95 111.37 103.32 108.42 71,055,392 +2.45(+2.32%)
Jun 17, 2022 102.56 106.73 102.27 105.97 100,077,568 +2.55(+2.47%)
Jun 16, 2022 104.22 104.33 101.77 103.42 84,328,280 -4.00(-3.72%)
Jun 15, 2022 103.62 108.80 103.29 107.42 85,060,640 +5.35(+5.24%)
Jun 14, 2022 103.95 104.63 101.19 102.07 69,816,824 -1.36(-1.31%)
Jun 13, 2022 103.95 106.29 101.62 103.43 99,457,000 -5.97(-5.45%)
Jun 10, 2022 113.15 114.23 108.79 109.39 87,917,656 -6.48(-5.60%)
Jun 09, 2022 119.71 121.02 115.83 115.88 67,138,672 -5.02(-4.15%)
Jun 08, 2022 122.32 123.46 120.47 120.90 65,335,232 -1.81(-1.48%)
Jun 07, 2022 121.71 123.81 120.35 122.71 85,826,496 -1.79(-1.43%)
Jun 06, 2022 124.96 128.69 123.52 124.50 135,456,512 +2.43(+1.99%)
Jun 03, 2022 123.91 124.11 120.76 122.06 97,884,600 -3.15(-2.52%)
Jun 02, 2022 121.40 125.31 119.76 125.22 100,480,008 +3.82(+3.15%)
Jun 01, 2022 121.97 124.89 120.34 121.40 128,518,888 +1.47(+1.23%)
May 31, 2022 116.01 121.71 115.40 119.93 144,779,920 +5.05(+4.40%)
May 27, 2022 113.28 114.92 112.36 114.88 94,883,000 +4.06(+3.66%)
May 26, 2022 107.72 112.40 107.20 110.82 93,157,792 +4.29(+4.03%)
May 25, 2022 103.41 107.92 103.41 106.53 93,299,920 +2.67(+2.57%)
May 24, 2022 103.78 105.15 101.02 103.86 103,114,208 -3.45(-3.21%)
May 23, 2022 108.21 108.56 103.71 107.31 108,762,416 -0.03(-0.03%)
May 20, 2022 109.31 109.64 104.76 107.34 99,306,896 +0.27(+0.25%)
May 19, 2022 106.03 109.78 105.94 107.07 88,597,112 +0.21(+0.19%)
May 18, 2022 111.18 112.59 106.00 106.86 108,456,000 -8.24(-7.16%)
May 17, 2022 113.01 115.53 111.02 115.10 76,665,336 +4.55(+4.11%)
May 16, 2022 112.83 113.72 110.09 110.55 74,705,824 -2.24(-1.99%)
May 13, 2022 108.81 112.92 107.55 112.79 93,927,560 +6.11(+5.73%)
May 12, 2022 102.51 110.52 102.17 106.68 132,238,792 +1.56(+1.48%)
May 11, 2022 107.85 109.90 104.18 105.12 109,879,480 -3.48(-3.20%)
May 10, 2022 110.99 112.38 106.92 108.60 105,636,688 +0.07(+0.06%)
May 09, 2022 111.05 113.73 107.70 108.53 128,550,000 -5.97(-5.21%)
May 06, 2022 114.58 118.77 112.82 114.50 124,559,256 -1.63(-1.40%)
May 05, 2022 122.71 123.21 114.80 116.13 144,673,200 -9.50(-7.56%)
May 04, 2022 123.31 125.70 118.90 125.63 110,961,056 +1.67(+1.35%)
May 03, 2022 123.76 125.92 122.54 123.96 79,288,976 -0.25(-0.20%)
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.