Indicators

Amazon.com (NQ: AMZN )

189.87 +3.44 (+1.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	95.40	95.65	94.20	94.68	60,746,000	-0.53(-0.56%)
Jun 27, 2019	95.10	95.56	94.90	95.21	42,754,420	+0.32(+0.34%)
Jun 26, 2019	94.62	95.19	94.37	94.89	48,818,540	+0.98(+1.04%)
Jun 25, 2019	95.59	95.82	93.62	93.91	60,194,480	-1.74(-1.82%)
Jun 24, 2019	95.63	95.84	95.06	95.65	45,641,700	+0.09(+0.09%)
Jun 21, 2019	95.81	96.30	95.38	95.56	78,670,000	-0.34(-0.36%)
Jun 20, 2019	96.67	96.76	95.29	95.91	64,244,820	+0.47(+0.49%)
Jun 19, 2019	95.39	95.98	94.62	95.44	57,799,120	+0.37(+0.39%)
Jun 18, 2019	95.07	96.08	94.99	95.07	77,831,360	+0.77(+0.81%)
Jun 17, 2019	93.83	94.78	93.77	94.30	52,654,040	+0.82(+0.88%)
Jun 14, 2019	93.20	93.80	92.95	93.48	57,022,000	-0.03(-0.03%)
Jun 13, 2019	93.34	94.15	93.11	93.52	55,873,420	+0.75(+0.81%)
Jun 12, 2019	92.70	93.25	92.22	92.77	53,525,080	-0.42(-0.45%)
Jun 11, 2019	94.16	94.69	92.90	93.19	80,761,640	+0.15(+0.16%)
Jun 10, 2019	91.10	94.24	90.90	93.03	107,372,360	+2.83(+3.14%)
Jun 07, 2019	88.19	90.31	87.97	90.20	96,164,000	+2.48(+2.83%)
Jun 06, 2019	86.89	88.00	86.31	87.72	73,761,696	+0.79(+0.91%)
Jun 05, 2019	87.48	87.60	85.76	86.92	84,621,520	+0.45(+0.52%)
Jun 04, 2019	84.96	86.54	84.04	86.48	113,518,080	+1.74(+2.05%)

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.