Amazon.com Inc (AMZN) Historical Stock Data

2,151.14 ↓0.68 (-0.03%)
As of Market Close on May 23rd, 2022.

Historical Data

In the past 30 trading days, AMZN is down -0.63% a day on average. There have been 12 days where Amazon.com Inc closed green and 18 days where AMZN closed red.

DateOpenCloseChangeLowHighVolume
2022-05-232,169.222,151.14↓$18.08 (-0.83%)2,079.202,176.385.33M
2022-05-202,191.372,151.82↓$39.55 (-1.80%)2,100.202,197.414.94M
2022-05-192,125.612,146.38↑$20.77 (0.98%)2,123.862,200.684.32M
2022-05-182,228.792,142.25↓$86.54 (-3.88%)2,125.332,257.065.32M
2022-05-172,265.502,307.37↑$41.87 (1.85%)2,226.322,316.003.76M
2022-05-162,262.002,216.21↓$45.79 (-2.02%)2,207.082,279.003.59M
2022-05-132,181.382,261.10↑$79.72 (3.65%)2,156.782,263.684.64M
2022-05-122,055.002,138.61↑$83.61 (4.07%)2,048.822,214.836.51M
2022-05-112,162.072,107.44↓$54.63 (-2.53%)2,088.782,203.125.29M
2022-05-102,225.002,177.18↓$47.82 (-2.15%)2,143.422,252.855.09M
2022-05-092,226.252,175.78↓$50.47 (-2.27%)2,159.142,280.006.27M
2022-05-062,297.002,295.45↓$1.55 (-0.07%)2,261.622,380.006.20M
2022-05-052,460.002,328.14↓$131.86 (-5.36%)2,301.452,469.987.14M
2022-05-042,472.002,518.57↑$46.57 (1.88%)2,383.662,520.005.53M
2022-05-032,481.072,485.07↑$4.00 (0.16%)2,456.622,524.413.86M
2022-05-022,448.022,490.00↑$41.98 (1.71%)2,367.502,493.367.38M
2022-04-292,596.982,485.63↓$111.35 (-4.29%)2,432.782,615.2213.48M
2022-04-282,843.562,891.93↑$48.37 (1.70%)2,806.002,918.753.98M
2022-04-272,803.832,763.34↓$40.49 (-1.44%)2,716.442,838.813.53M
2022-04-262,896.002,787.82↓$108.18 (-3.74%)2,778.742,897.113.81M
2022-04-252,880.462,921.48↑$41.02 (1.42%)2,846.132,924.433.09M
2022-04-222,965.002,887.00↓$78.00 (-2.63%)2,874.502,992.303.64M
2022-04-213,094.282,965.92↓$128.36 (-4.15%)2,952.233,134.762.90M
2022-04-203,152.053,079.96↓$72.09 (-2.29%)3,072.333,152.052.90M
2022-04-193,040.593,162.31↑$121.72 (4.00%)3,031.013,172.982.73M
2022-04-183,030.473,055.70↑$25.23 (0.83%)3,006.003,080.792.19M
2022-04-143,107.803,034.13↓$73.67 (-2.37%)3,029.443,117.942.50M
2022-04-133,000.373,110.82↑$110.45 (3.68%)2,992.003,120.492.59M
2022-04-123,073.853,015.75↓$58.10 (-1.89%)3,007.953,101.982.73M
2022-04-113,054.263,022.44↓$31.82 (-1.04%)3,011.163,082.732.53M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$AMZN the redness has arrived

0 Like Report