Indicators

Amazon.com (NQ: AMZN )

189.68 +0.18 (+0.10%)

Streaming Delayed Price Updated: 9:50 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	173.01	177.22	172.85	176.76	53,754,648	+3.60(+2.08%)
Feb 28, 2024	172.44	174.05	172.27	173.16	28,182,736	-0.38(-0.22%)
Feb 27, 2024	174.07	174.62	172.86	173.54	31,870,076	-1.19(-0.68%)
Feb 26, 2024	175.70	176.37	174.26	174.73	44,326,300	-0.26(-0.15%)
Feb 23, 2024	174.28	175.75	173.71	174.99	59,716,160	+0.41(+0.23%)
Feb 22, 2024	173.10	174.80	171.77	174.58	55,336,780	+5.99(+3.55%)
Feb 21, 2024	168.94	170.23	167.14	168.59	44,422,440	+1.51(+0.90%)
Feb 20, 2024	167.83	168.71	165.74	167.08	41,739,952	-2.43(-1.43%)
Feb 16, 2024	168.74	170.42	167.17	169.51	48,110,256	-0.29(-0.17%)
Feb 15, 2024	170.58	171.17	167.59	169.80	49,859,532	-1.18(-0.69%)
Feb 14, 2024	169.21	171.21	168.28	170.98	42,897,156	+2.34(+1.39%)
Feb 13, 2024	167.73	170.95	165.75	168.64	56,299,632	-3.70(-2.15%)
Feb 12, 2024	174.80	175.39	171.54	172.34	51,025,344	-2.11(-1.21%)
Feb 09, 2024	170.90	175.00	170.58	174.45	56,985,988	+4.61(+2.71%)
Feb 08, 2024	169.65	171.43	168.88	169.84	42,269,420	-0.69(-0.40%)
Feb 07, 2024	169.48	170.88	168.94	170.53	47,116,912	+1.38(+0.82%)
Feb 06, 2024	169.39	170.71	167.65	169.15	42,465,704	-1.16(-0.68%)
Feb 05, 2024	170.20	170.53	167.70	170.31	55,003,308	-1.50(-0.87%)
Feb 02, 2024	169.19	172.50	167.33	171.81	117,220,368	+12.53(+7.87%)

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.