GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Amazon Stock Price (Quote) NASDAQ:AMZN

$3 503.82 ( -0.0462% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $3 172.20 $3 523.78 Wednesday, 23rd Jun 2021 AMZN stock ended at $3 503.82. This is 0.0462% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 1.09% from a day low at $3 483.20 to a day high of $3 521.00.
90 days $2 996.00 $3 554.00
52 weeks $2 630.08 $3 554.00

Historical Amazon.com, Inc. prices

Date Open High Low Close Volume
2021-06-23 $3 505.00 $3 521.00 $3 483.20 $3 503.82 2 783 696
2021-06-22 $3 458.06 $3 523.78 $3 456.09 $3 505.44 3 315 571
2021-06-21 $3 476.42 $3 482.00 $3 434.00 $3 453.96 3 176 409
2021-06-18 $3 479.99 $3 507.00 $3 473.71 $3 486.90 5 172 305
2021-06-17 $3 403.18 $3 497.20 $3 401.00 $3 489.24 4 985 039
2021-06-16 $3 392.00 $3 426.35 $3 360.53 $3 415.25 4 152 189
2021-06-15 $3 384.00 $3 396.99 $3 363.11 $3 383.13 2 398 982
2021-06-14 $3 346.83 $3 385.00 $3 335.50 $3 383.87 2 333 971
2021-06-11 $3 349.65 $3 366.58 $3 333.45 $3 346.83 2 794 798
2021-06-10 $3 282.01 $3 351.00 $3 281.15 $3 349.65 3 318 912
2021-06-09 $3 272.87 $3 297.58 $3 270.70 $3 281.15 2 420 622
2021-06-08 $3 222.61 $3 279.53 $3 218.01 $3 264.11 3 331 570
2021-06-07 $3 197.33 $3 208.00 $3 172.20 $3 198.01 2 182 306
2021-06-04 $3 212.00 $3 221.00 $3 198.81 $3 206.22 2 237 569
2021-06-03 $3 204.23 $3 214.44 $3 184.03 $3 187.01 2 354 722
2021-06-02 $3 223.10 $3 235.00 $3 208.00 $3 233.99 2 002 140
2021-06-01 $3 243.50 $3 250.98 $3 209.06 $3 218.65 2 307 900
2021-05-28 $3 242.00 $3 247.99 $3 219.70 $3 223.07 2 309 796
2021-05-27 $3 256.00 $3 260.36 $3 230.04 $3 230.11 2 511 209
2021-05-26 $3 274.59 $3 295.73 $3 258.51 $3 265.16 2 337 533
2021-05-25 $3 266.67 $3 279.82 $3 213.76 $3 259.05 3 234 696
2021-05-24 $3 215.50 $3 257.95 $3 210.50 $3 244.99 2 398 494
2021-05-21 $3 250.00 $3 256.69 $3 197.01 $3 203.08 3 924 576
2021-05-20 $3 244.40 $3 259.68 $3 236.18 $3 247.68 2 534 083
2021-05-19 $3 195.00 $3 234.75 $3 184.00 $3 231.80 2 631 404
2021-05-18 $3 292.58 $3 312.00 $3 230.37 $3 232.28 2 759 671
2021-05-17 $3 245.93 $3 292.75 $3 234.59 $3 270.39 3 597 341
2021-05-14 $3 185.56 $3 228.86 $3 183.00 $3 222.90 3 128 613
2021-05-13 $3 185.47 $3 203.84 $3 133.00 $3 161.47 3 313 912
2021-05-12 $3 185.00 $3 207.94 $3 133.10 $3 151.94 4 887 692
2021-05-11 $3 136.28 $3 238.00 $3 127.37 $3 223.91 4 583 152
2021-05-10 $3 282.32 $3 283.00 $3 190.00 $3 190.49 5 730 732
2021-05-07 $3 319.09 $3 330.89 $3 289.07 $3 291.61 4 611 837
2021-05-06 $3 270.00 $3 314.40 $3 247.20 $3 306.37 4 233 866
2021-05-05 $3 338.86 $3 354.70 $3 264.36 $3 270.54 3 681 946
2021-05-04 $3 356.19 $3 367.98 $3 272.13 $3 311.87 5 418 490
2021-05-03 $3 484.73 $3 486.65 $3 372.70 $3 386.49 5 823 607
2021-04-30 $3 525.12 $3 554.00 $3 462.50 $3 467.42 6 907 656
2021-04-29 $3 505.10 $3 514.45 $3 435.00 $3 471.31 7 682 381
2021-04-28 $3 434.80 $3 489.88 $3 425.00 $3 458.50 4 631 884
2021-04-27 $3 443.47 $3 460.00 $3 398.01 $3 417.43 3 827 140
2021-04-26 $3 348.00 $3 428.45 $3 330.94 $3 409.00 4 880 708
2021-04-23 $3 319.10 $3 375.00 $3 308.50 $3 340.88 3 003 447
2021-04-22 $3 371.68 $3 372.87 $3 301.45 $3 309.04 2 558 509
2021-04-21 $3 316.00 $3 362.86 $3 303.81 $3 362.02 2 148 210
2021-04-20 $3 373.60 $3 382.99 $3 316.00 $3 334.69 2 592 103
2021-04-19 $3 390.33 $3 435.93 $3 360.16 $3 372.01 2 725 405
2021-04-16 $3 380.00 $3 406.80 $3 355.59 $3 399.44 3 144 107
2021-04-15 $3 371.00 $3 397.00 $3 352.00 $3 379.09 3 233 580
2021-04-14 $3 404.04 $3 404.13 $3 326.00 $3 333.00 3 145 204

About Amazon.com, Inc.

Amazon.com, Inc. engages in the retail sale of consumer products in North America and internationally. It operates through the North America, International, and Amazon Web Services (AWS) segments. The company sells merchandise and content purchased for resale from vendors, as well as those offered by third-party sellers through retail Websites, such as amazon.com, amazon.ca, amazon.com.mx, amazon.com.au, amazon.com.br, amazon.cn, amazon.fr, amazo... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT