PLUS1
Best deals to access real time data! |
|
USA CHART Trader
Monthly Subscription
for only
|
|
North American Extreme
Monthly Subscription
for only
|
|
USA Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Stock Name | Stock Symbol | Market | Stock Type |
|---|---|---|---|
| Amazon com Inc | AMZN | NASDAQ | Common Stock |
| Price Change | Price Change % | Stock Price | Last Trade
 |
|
|---|---|---|---|---|
| -2.82 | -2.59% | 106.10 | 17:01:02 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 108.11 | 102.52 | 108.18 | 106.21 | 108.92 |
AMZN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 110.39 | 117.98 | 102.52 | 111.61 | 67,963,798 | -4.29 | -3.89% |
| 1 Month | 121.65 | 128.99 | 101.43 | 111.89 | 70,530,712 | -15.55 | -12.78% |
| 3 Months | 158.3695 | 159.939 | 101.26 | 113.27 | 26,676,161 | -52.27 | -33.0% |
| 6 Months | 169.6188 | 171.40 | 101.26 | 119.17 | 14,247,276 | -63.52 | -37.45% |
| 1 Year | 172.15 | 188.6539 | 101.26 | 129.15 | 8,694,752 | -66.05 | -38.37% |
| 3 Years | 96.149 | 188.6539 | 81.266 | 130.00 | 5,583,103 | 9.95 | 10.35% |
| 5 Years | 49.006 | 188.6539 | 46.5875 | 111.34 | 5,244,397 | 57.09 | 116.5% |
AMZN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2022 | 108.92 | 1.52 | 1.42% | 107.38 | 110.99 | 106.9105 | 66,810,173 |
| Jun 28 2022 | 107.40 | -5.82 | -5.14% | 113.50 | 114.85 | 107.13 | 75,087,448 |
| Jun 27 2022 | 113.22 | -3.24 | -2.78% | 117.09 | 117.98 | 112.70 | 62,082,390 |
| Jun 24 2022 | 116.46 | 4.02 | 3.58% | 112.38 | 116.71 | 111.45 | 70,081,056 |
| Jun 23 2022 | 112.44 | 3.49 | 3.2% | 110.39 | 113.00 | 107.9462 | 65,757,921 |
| Jun 22 2022 | 108.95 | 0.27 | 0.25% | 107.34 | 112.13 | 107.02 | 60,074,782 |
| Jun 21 2022 | 108.68 | 2.46 | 2.32% | 108.20 | 111.6299 | 103.56 | 70,865,067 |
| Jun 17 2022 | 106.22 | 2.56 | 2.47% | 102.80 | 106.98 | 102.705 | 81,867,335 |
| Jun 16 2022 | 103.66 | -4.01 | -3.72% | 104.47 | 104.55 | 102.01 | 84,106,638 |
| Jun 15 2022 | 107.67 | 5.36 | 5.24% | 103.73 | 109.06 | 103.58 | 84,747,659 |
| Jun 14 2022 | 102.31 | -1.36 | -1.31% | 104.19 | 104.87 | 101.43 | 69,596,704 |
| Jun 13 2022 | 103.67 | -5.98 | -5.45% | 104.20 | 106.5315 | 101.87 | 99,180,110 |
| Jun 10 2022 | 109.65 | -6.50 | -5.6% | 113.415 | 114.3397 | 109.08 | 87,548,361 |
| Jun 09 2022 | 116.15 | -5.03 | -4.15% | 119.99 | 121.28 | 116.10 | 66,929,778 |
| Jun 08 2022 | 121.18 | -1.82 | -1.48% | 122.63 | 123.75 | 120.75 | 64,896,083 |
| Jun 07 2022 | 123.00 | -1.79 | -1.43% | 122.02 | 124.0999 | 120.63 | 85,587,586 |
| Jun 06 2022 | 124.79 | 2.44 | 1.99% | 125.245 | 128.99 | 123.81 | 134,992,167 |
| Jun 03 2022 | 122.35 | -3.16 | -2.52% | 124.25 | 124.40 | 121.049 | 97,370,456 |
| Jun 02 2022 | 125.511 | 3.83 | 3.15% | 121.65 | 125.61 | 120.0705 | 100,074,776 |
| Jun 01 2022 | 121.684 | 1.47 | 1.23% | 122.326 | 125.179 | 120.6223 | 128,134,256 |
| May 31 2022 | 120.2095 | 5.06 | 4.4% | 116.0415 | 121.9945 | 115.675 | 144,311,040 |
| May 30 2022 | 115.1465 | 0.00 | 0.0% | 115.1465 | 115.1465 | 115.1465 | 0 |
