Indicators

Amazon.com (NQ: AMZN )

179.22 -2.06 (-1.14%)

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	93.14	94.69	92.92	94.23	43,902,972	+0.47(+0.50%)
Feb 27, 2023	94.28	94.78	93.14	93.76	47,425,804	+0.26(+0.28%)
Feb 24, 2023	93.53	94.14	92.32	93.50	57,054,016	-2.32(-2.42%)
Feb 23, 2023	96.12	96.43	93.67	95.82	48,404,808	+0.03(+0.03%)
Feb 22, 2023	95.10	97.01	94.80	95.79	61,278,976	+1.21(+1.28%)
Feb 21, 2023	95.33	95.61	94.27	94.58	56,515,816	-2.62(-2.70%)
Feb 17, 2023	97.80	97.94	95.65	97.20	60,899,692	-0.95(-0.97%)
Feb 16, 2023	99.21	100.63	98.10	98.15	56,208,420	-3.01(-2.98%)
Feb 15, 2023	99.09	101.17	98.45	101.16	47,961,464	+1.52(+1.53%)
Feb 14, 2023	98.41	100.92	97.52	99.64	56,129,600	+0.10(+0.10%)
Feb 13, 2023	97.85	99.68	96.91	99.54	52,802,872	+1.93(+1.98%)
Feb 10, 2023	97.56	98.82	96.23	97.61	52,740,956	-0.63(-0.64%)
Feb 09, 2023	101.32	101.78	97.57	98.24	64,505,376	-1.81(-1.81%)
Feb 08, 2023	102.04	102.67	98.78	100.05	76,064,552	-2.06(-2.02%)
Feb 07, 2023	101.17	102.41	98.08	102.11	119,389,024	-0.07(-0.07%)
Feb 06, 2023	102.93	103.95	100.65	102.18	81,841,440	-1.21(-1.17%)
Feb 03, 2023	105.26	108.78	102.52	103.39	144,957,200	-9.52(-8.43%)
Feb 02, 2023	110.25	114.00	108.88	112.91	156,303,088	+7.76(+7.38%)

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.