Indicators

Amazon.com (NQ: AMZN )

179.62 +5.95 (+3.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	153.10	153.89	151.03	151.94	39,872,256	-1.44(-0.94%)
Dec 28, 2023	153.72	154.08	152.97	153.38	27,033,064	+0.04(+0.03%)
Dec 27, 2023	153.56	154.78	153.12	153.34	31,396,648	-0.07(-0.05%)
Dec 26, 2023	153.56	153.97	153.03	153.41	25,021,980	-0.01(-0.01%)
Dec 22, 2023	153.77	154.35	152.71	153.42	29,514,330	-0.42(-0.27%)
Dec 21, 2023	153.30	153.97	152.10	153.84	36,265,204	+1.72(+1.13%)
Dec 20, 2023	152.90	155.63	151.56	152.12	50,403,544	-1.67(-1.09%)
Dec 19, 2023	154.40	155.12	152.69	153.79	43,116,992	-0.28(-0.18%)
Dec 18, 2023	150.56	154.85	150.05	154.07	62,816,220	+4.10(+2.73%)
Dec 15, 2023	148.38	150.57	147.88	149.97	110,197,880	+2.55(+1.73%)
Dec 14, 2023	149.93	150.54	145.52	147.42	58,356,264	-1.42(-0.95%)
Dec 13, 2023	148.12	149.46	146.82	148.84	52,399,528	+1.41(+0.96%)
Dec 12, 2023	145.52	147.50	145.30	147.43	44,956,600	+1.54(+1.06%)
Dec 11, 2023	145.66	146.19	143.64	145.89	50,846,728	-1.53(-1.04%)
Dec 08, 2023	145.48	147.84	145.40	147.42	41,906,064	+0.54(+0.37%)
Dec 07, 2023	146.15	147.92	145.34	146.88	52,322,548	+2.36(+1.63%)
Dec 06, 2023	147.58	147.85	144.28	144.52	39,606,888	-2.36(-1.61%)
Dec 05, 2023	143.55	148.57	143.13	146.88	46,760,844	+2.04(+1.41%)
Dec 04, 2023	145.25	145.35	142.81	144.84	48,263,684	-2.19(-1.49%)

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.