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 (%)
Feb 28, 2022	152.07	154.09	150.50	153.20	57,757,760	-0.22(-0.15%)
Feb 25, 2022	150.20	153.63	150.30	153.43	62,542,084	+2.43(+1.61%)
Feb 24, 2022	139.51	151.39	139.27	151.00	101,065,520	+6.52(+4.51%)
Feb 23, 2022	151.29	151.41	144.31	144.49	64,277,476	-5.36(-3.58%)
Feb 22, 2022	150.12	152.62	148.14	149.84	66,185,992	-2.45(-1.61%)
Feb 18, 2022				152.30	0	-1.99(-1.29%)
Feb 17, 2022	157.78	159.97	154.14	154.29	64,092,924	-3.44(-2.18%)
Feb 16, 2022	155.43	158.46	154.37	157.73	52,648,396	+1.59(+1.02%)
Feb 15, 2022	157.24	157.64	154.28	156.14	58,519,548	+1.34(+0.87%)
Feb 14, 2022	151.40	158.08	151.29	154.80	83,213,584	+1.87(+1.22%)
Feb 11, 2022	157.76	158.63	152.38	152.93	77,284,648	-5.70(-3.59%)
Feb 10, 2022	157.98	160.34	157.38	158.63	68,261,040	-2.18(-1.36%)
Feb 09, 2022	162.49	163.45	159.87	160.81	68,919,384	-0.22(-0.14%)
Feb 08, 2022	156.38	161.41	155.19	161.03	76,134,656	+3.47(+2.20%)
Feb 07, 2022	158.15	162.31	156.88	157.56	102,815,144	+0.29(+0.19%)
Feb 04, 2022	155.24	160.82	150.25	157.27	254,057,680	+18.75(+13.54%)
Feb 03, 2022	141.41		138.01	138.52	224,291,008	-11.74(-7.81%)
Feb 02, 2022	154.69	154.69	148.51	150.26	89,040,552	-0.58(-0.38%)

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.