Indicators

Amazon.com (NQ: AMZN )

189.50 +1.50 (+0.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	81.57	82.39	81.50	81.80	60,526,736	-0.06(-0.08%)
Feb 27, 2019	81.22	81.90	80.57	81.86	63,011,264	+0.23(+0.29%)
Feb 26, 2019	81.11	81.81	80.62	81.63	53,376,544	+0.17(+0.21%)
Feb 25, 2019	81.88	82.54	81.33	81.46	63,595,856	+0.07(+0.09%)
Feb 22, 2019	80.98	81.56	80.87	81.39	62,067,612	+0.60(+0.75%)
Feb 21, 2019	80.80	80.99	79.86	80.78	69,757,712	-0.13(-0.16%)
Feb 20, 2019	81.31	81.55	80.32	80.91	66,683,480	-0.27(-0.34%)
Feb 19, 2019	79.86	81.51	79.84	81.19	73,673,256	+0.98(+1.22%)
Feb 15, 2019	81.20	81.25	80.04	80.21	87,080,296	-0.73(-0.91%)
Feb 14, 2019	81.03	81.70	80.11	80.94	82,436,560	-0.87(-1.06%)
Feb 13, 2019	82.16	82.62	81.66	81.81	71,192,904	+0.10(+0.12%)
Feb 12, 2019	80.01	81.78	79.76	81.71	96,886,400	+2.34(+2.95%)
Feb 11, 2019	79.86	80.28	79.11	79.36	66,225,044	+0.14(+0.18%)
Feb 08, 2019	79.11	79.24	78.15	79.22	113,414,072	-1.30(-1.62%)
Feb 07, 2019	81.06	81.09	79.46	80.53	92,393,976	-1.29(-1.58%)
Feb 06, 2019	83.34	83.42	81.48	81.82	78,884,408	-0.93(-1.12%)
Feb 05, 2019	81.97	83.07	81.93	82.75	89,184,008	+1.27(+1.56%)
Feb 04, 2019	80.96	82.29	80.49	81.47	98,575,216	+0.35(+0.44%)

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.