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 (%)
May 28, 2010	6.335	6.380	6.200	6.273	79,117,040	-0.06(-0.98%)
May 27, 2010	6.249	6.343	6.030	6.335	94,955,480	+0.17(+2.83%)
May 26, 2010	6.253	6.290	6.115	6.160	139,290,400	-0.08(-1.32%)
May 25, 2010	5.927	6.260	5.925	6.243	142,395,152	+0.14(+2.24%)
May 24, 2010	6.128	6.225	6.032	6.106	90,775,000	-0.03(-0.49%)
May 21, 2010	5.895	6.248	5.876	6.136	159,367,920	+0.15(+2.51%)
May 20, 2010	5.992	6.250	5.939	5.986	171,658,224	-0.24(-3.92%)
May 19, 2010	6.276	6.396	6.190	6.229	129,265,496	-0.08(-1.34%)
May 18, 2010	6.507	6.562	6.276	6.314	105,137,840	-0.13(-2.04%)
May 17, 2010	6.412	6.497	6.290	6.446	112,842,056	+0.02(+0.29%)
May 14, 2010	6.518	6.550	6.338	6.427	105,556,480	-0.15(-2.23%)
May 13, 2010	6.697	6.849	6.550	6.574	118,598,816	-0.12(-1.79%)
May 12, 2010	6.571	6.707	6.484	6.694	118,085,456	+0.17(+2.61%)
May 11, 2010	6.644	6.654	6.423	6.523	120,890,536	-0.04(-0.63%)
May 10, 2010	6.497	6.611	6.463	6.564	136,120,992	+0.32(+5.05%)
May 07, 2010	6.399	6.559	6.188	6.249	238,720,816	-0.19(-2.90%)
May 06, 2010	6.500	6.617	6.030	6.436	203,758,752	-0.11(-1.70%)
May 05, 2010	6.457	6.580	6.378	6.546	189,236,592	+0.05(+0.85%)
May 04, 2010	6.781	6.790	6.419	6.492	253,354,784	-0.38(-5.57%)

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.