home / stock / amzn / amzn quote
$100.55 Last:
1.12% Change Percent:
$101.09 Open:
$100.55 Previous Close:
$101.74 High:
$99.01 Low:
68,375,617 Volume:
01/30/2023 03:41:29 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-01-30 | 101.09 | 100.55 | 101.74 | 99.01 | 68,375,617 |
2023-01-27 | 99.53 | 102.24 | 103.485 | 99.53 | 87,775,614 |
2023-01-26 | 98.235 | 99.22 | 99.49 | 96.92 | 68,523,557 |
2023-01-25 | 92.56 | 97.18 | 97.24 | 91.52 | 94,261,570 |
2023-01-24 | 96.93 | 96.32 | 98.09 | 96 | 66,929,452 |
2023-01-23 | 97.56 | 97.52 | 97.78 | 95.86 | 76,501,103 |
2023-01-20 | 93.86 | 97.25 | 97.354 | 93.2025 | 67,481,539 |
2023-01-19 | 94.74 | 93.68 | 95.44 | 92.86 | 69,002,663 |
2023-01-18 | 97.25 | 95.46 | 99.32 | 95.38 | 79,570,370 |
2023-01-17 | 98.68 | 96.05 | 98.89 | 95.73 | 72,755,001 |
2023-01-16 | 94.18 | 98.12 | 98.37 | 94.12 | 85,549,432 |
2023-01-13 | 94.18 | 98.12 | 98.37 | 94.12 | 85,549,432 |
2023-01-12 | 96.93 | 95.27 | 97.19 | 93.5 | 85,254,781 |
2023-01-11 | 90.93 | 95.09 | 95.26 | 90.93 | 103,126,183 |
2023-01-10 | 87.57 | 89.87 | 90.185 | 87.29 | 67,756,601 |
2023-01-09 | 87.46 | 87.36 | 89.48 | 87.08 | 65,266,056 |
2023-01-06 | 83.03 | 86.08 | 86.4 | 81.43 | 83,303,361 |
2023-01-05 | 85.33 | 83.12 | 85.42 | 83.07 | 67,930,825 |
2023-01-04 | 86.55 | 85.14 | 86.98 | 83.36 | 68,885,123 |
2023-01-03 | 85.46 | 85.82 | 86.96 | 84.205 | 76,706,040 |
News, Short Squeeze, Breakout and More Instantly...