Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Amazon.com (NQ: AMZN ) 179.32 -2.70 (-1.48%) Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 28, 2010 6.320 6.365 6.186 6.258 79,303,088 -0.06(-0.98%) May 27, 2010 6.234 6.328 6.016 6.320 95,178,768 +0.17(+2.83%) May 26, 2010 6.238 6.275 6.101 6.146 139,617,952 -0.08(-1.32%) May 25, 2010 5.913 6.245 5.911 6.228 142,730,016 +0.14(+2.24%) May 24, 2010 6.114 6.210 6.018 6.092 90,988,464 -0.03(-0.49%) May 21, 2010 5.881 6.234 5.862 6.122 159,742,688 +0.15(+2.51%) May 20, 2010 5.978 6.235 5.925 5.971 172,061,888 -0.24(-3.92%) May 19, 2010 6.261 6.381 6.175 6.215 129,569,472 -0.08(-1.34%) May 18, 2010 6.492 6.547 6.261 6.299 105,385,072 -0.13(-2.04%) May 17, 2010 6.397 6.482 6.275 6.430 113,107,416 +0.02(+0.29%) May 14, 2010 6.503 6.535 6.323 6.412 105,804,704 -0.15(-2.23%) May 13, 2010 6.681 6.833 6.535 6.558 118,877,712 -0.12(-1.79%) May 12, 2010 6.555 6.691 6.469 6.678 118,363,144 +0.17(+2.61%) May 11, 2010 6.629 6.638 6.408 6.508 121,174,816 -0.04(-0.63%) May 10, 2010 6.482 6.595 6.448 6.549 136,441,088 +0.31(+5.05%) May 07, 2010 6.383 6.544 6.173 6.234 239,282,176 -0.19(-2.90%) May 06, 2010 6.485 6.601 6.016 6.420 204,237,904 -0.11(-1.70%) May 05, 2010 6.442 6.565 6.363 6.531 189,681,600 +0.05(+0.85%) May 04, 2010 6.765 6.775 6.404 6.476 253,950,560 -0.38(-5.57%) May 03, 2010 6.844 6.956 6.790 6.858 113,496,728 +0.02(+0.28%) Apr 30, 2010 7.053 7.053 6.829 6.839 122,556,584 -0.23(-3.27%) Apr 29, 2010 6.988 7.106 6.973 7.070 126,579,136 +0.12(+1.71%) Apr 28, 2010 7.113 7.121 6.918 6.951 185,130,064 -0.13(-1.88%) Apr 27, 2010 7.260 7.305 7.039 7.084 173,184,656 -0.25(-3.46%) Apr 26, 2010 7.143 7.369 7.128 7.338 186,803,184 +0.17(+2.42%) Apr 23, 2010 7.252 7.437 7.104 7.165 380,514,240 -0.32(-4.30%) Apr 22, 2010 7.333 7.537 7.277 7.487 301,653,568 +0.18(+2.50%) Apr 21, 2010 7.241 7.433 7.159 7.304 147,502,800 +0.11(+1.55%) Apr 20, 2010 7.175 7.215 7.088 7.193 86,436,104 +0.09(+1.24%) Apr 19, 2010 7.101 7.167 6.940 7.105 120,722,016 +0.01(+0.18%) Apr 16, 2010 7.227 7.341 7.056 7.092 168,416,352 -0.18(-2.50%) Apr 15, 2010 7.211 7.337 7.183 7.274 156,959,952 +0.08(+1.07%) Apr 14, 2010 7.001 7.208 6.944 7.197 158,102,672 +0.21(+2.94%) Apr 13, 2010 7.045 7.082 6.940 6.992 95,916,280 -0.05(-0.74%) Apr 12, 2010 6.984 7.129 6.968 7.043 109,160,312 +0.06(+0.81%) Apr 09, 2010 7.019 7.050 6.937 6.987 120,573,392 -0.04(-0.64%) Apr 08, 2010 6.720 7.046 6.720 7.031 254,378,304 +0.30(+4.52%) Apr 07, 2010 6.782 6.788 6.677 6.728 119,182,544 -0.03(-0.51%) Apr 06, 2010 6.546 6.784 6.544 6.762 159,368,656 +0.20(+3.10%) Apr 05, 2010 6.627 6.671 6.524 6.559 116,599,728 -0.02(-0.24%) Apr 01, 2010 6.774 6.575 6.575 6.575 176,129,200 -0.20(-2.92%) Mar 31, 2010 6.784 6.824 6.708 6.773 92,227,424 -0.04(-0.59%) Mar 30, 2010 6.771 6.893 6.752 6.813 124,143,344 +0.07(+1.08%) Mar 29, 2010 6.753 6.815 6.701 6.740 92,748,168 +0.00(+0.04%) Mar 26, 2010 6.729 6.833 6.672 6.737 131,818,848 +0.02(+0.24%) Mar 25, 2010 6.442 6.829 6.387 6.721 324,952,576 +0.33(+5.23%) Mar 24, 2010 6.417 6.455 6.345 6.387 94,283,952 -0.06(-0.94%) Mar 23, 2010 6.529 6.532 6.388 6.448 84,458,544 -0.06(-0.93%) Mar 22, 2010 6.495 6.533 6.417 6.508 107,677,496 +0.01(+0.09%) Mar 19, 2010 6.670 6.670 6.468 6.502 178,543,360 -0.12(-1.82%) Mar 18, 2010 6.536 6.627 6.507 6.622 100,672,120 +0.07(+1.08%) Mar 17, 2010 6.605 6.619 6.546 6.552 87,379,376 -0.02(-0.34%) Mar 16, 2010 6.547 6.599 6.510 6.574 82,842,608 +0.03(+0.50%) Mar 15, 2010 6.570 6.585 6.416 6.541 126,867,312 -0.03(-0.52%) Mar 12, 2010 6.694 6.694 6.544 6.576 123,327,872 -0.09(-1.32%) Mar 11, 2010 6.507 6.665 6.503 6.663 145,159,312 +0.15(+2.35%) Mar 10, 2010 6.440 6.543 6.409 6.510 112,778,464 +0.08(+1.31%) Mar 09, 2010 6.464 6.525 6.383 6.426 121,706,104 -0.06(-0.99%) Mar 08, 2010 6.400 6.527 6.371 6.490 112,380,088 +0.06(+0.93%) Mar 05, 2010 6.441 6.457 6.339 6.430 135,740,976 +0.02(+0.30%) Mar 04, 2010 6.283 6.427 6.264 6.411 150,252,960 +0.13(+2.10%) Mar 03, 2010 6.255 6.332 6.207 6.280 129,104,904 +0.02(+0.29%) Mar 02, 2010 6.236 6.353 6.225 6.262 242,518,112 +0.05(+0.80%) 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.