Indicators

Amazon.com (NQ: AMZN )

181.28 -2.04 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	160.05	161.04	155.91	158.03	81,171,952	-1.36(-0.85%)
Nov 27, 2020	160.19	160.43	159.13	159.39	47,968,536	+0.51(+0.32%)
Nov 25, 2020	156.72	159.53	156.65	158.88	75,986,264	+3.34(+2.15%)
Nov 24, 2020	154.66	156.34	153.95	155.54	71,909,064	+0.98(+0.63%)
Nov 23, 2020	155.47	156.62	152.91	154.56	93,601,672	-0.05(-0.03%)
Nov 20, 2020	155.49	156.28	154.54	154.61	67,760,968	-0.88(-0.57%)
Nov 19, 2020	154.90	155.88	153.69	155.49	60,084,200	+0.58(+0.37%)
Nov 18, 2020	156.33	156.63	154.89	154.91	58,126,164	-1.51(-0.96%)
Nov 17, 2020	158.80	159.09	156.40	156.41	68,747,104	+0.23(+0.15%)
Nov 16, 2020	154.30	156.77	153.27	156.19	76,196,080	+0.11(+0.07%)
Nov 13, 2020	155.73	156.72	153.91	156.07	75,426,952	+0.92(+0.60%)
Nov 12, 2020	157.63	158.42	153.94	155.15	87,457,456	-1.35(-0.86%)
Nov 11, 2020	152.73	156.59	152.14	156.50	87,377,808	+5.11(+3.37%)
Nov 10, 2020	154.39	155.34	150.62	151.40	131,586,408	-5.42(-3.46%)
Nov 09, 2020	160.17	164.06	155.24	156.82	143,708,288	-8.36(-5.06%)
Nov 06, 2020	164.84	165.71	161.22	165.18	93,164,568	-0.53(-0.32%)
Nov 05, 2020	165.61	167.94	164.06	165.71	115,557,280	+4.03(+2.49%)
Nov 04, 2020	157.63	161.86	156.62	161.68	136,724,736	+9.62(+6.32%)
Nov 03, 2020	150.57	153.38	148.70	152.06	97,773,920	+2.19(+1.46%)

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.