PLUS1
AMZN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2023 | 97.24 | -0.80 | -0.82% | 98.11 | 98.44 | 96.29 | 38,699,221 |
| Mar 27 2023 | 98.04 | -0.09 | -0.09% | 98.92 | 99.335 | 97.08 | 46,680,795 |
| Mar 24 2023 | 98.13 | -0.58 | -0.59% | 98.065 | 98.30 | 96.4022 | 56,108,599 |
| Mar 23 2023 | 98.71 | 0.01 | 0.01% | 100.43 | 101.06 | 97.62 | 57,481,346 |
| Mar 22 2023 | 98.70 | -1.91 | -1.9% | 100.45 | 102.10 | 98.61 | 57,448,625 |
| Mar 21 2023 | 100.61 | 2.90 | 2.97% | 98.13 | 100.845 | 98.00 | 58,535,273 |
| Mar 20 2023 | 97.71 | -1.24 | -1.25% | 98.41 | 98.48 | 95.70 | 62,329,599 |
| Mar 17 2023 | 98.95 | -1.09 | -1.09% | 99.79 | 100.64 | 97.455 | 87,198,247 |
| Mar 16 2023 | 100.04 | 3.84 | 3.99% | 95.74 | 100.9802 | 95.61 | 84,834,832 |
| Mar 15 2023 | 96.20 | 1.32 | 1.39% | 93.29 | 96.6235 | 93.0704 | 70,683,199 |
| Mar 14 2023 | 94.88 | 2.45 | 2.65% | 93.83 | 95.065 | 92.71 | 60,903,389 |
| Mar 13 2023 | 92.43 | 1.70 | 1.87% | 89.97 | 94.02 | 88.12 | 72,521,468 |
| Mar 10 2023 | 90.73 | -1.52 | -1.65% | 92.70 | 93.57 | 90.245 | 69,777,209 |
| Mar 09 2023 | 92.25 | -1.67 | -1.78% | 93.68 | 96.21 | 92.18 | 56,185,836 |
| Mar 08 2023 | 93.92 | 0.37 | 0.4% | 93.62 | 94.165 | 92.18 | 44,833,388 |
| Mar 07 2023 | 93.55 | -0.20 | -0.21% | 94.06 | 95.09 | 92.78 | 50,950,147 |
| Mar 06 2023 | 93.75 | -1.15 | -1.21% | 95.18 | 96.545 | 93.74 | 52,023,510 |
| Mar 03 2023 | 94.90 | 2.77 | 3.01% | 92.69 | 94.94 | 92.66 | 55,725,324 |
| Mar 02 2023 | 92.13 | -0.04 | -0.04% | 91.41 | 92.2297 | 90.39 | 55,523,164 |
| Mar 01 2023 | 92.17 | -2.06 | -2.19% | 93.87 | 94.6686 | 91.595 | 52,339,112 |
| Feb 28 2023 | 94.23 | 0.47 | 0.5% | 93.15 | 94.6899 | 92.93 | 43,907,617 |
| Feb 27 2023 | 93.76 | 0.26 | 0.28% | 94.28 | 94.78 | 93.14 | 47,434,400 |
| Feb 24 2023 | 93.50 | -2.32 | -2.42% | 93.53 | 94.14 | 92.3186 | 57,015,715 |
| Feb 23 2023 | 95.82 | 0.03 | 0.03% | 96.11 | 96.43 | 93.67 | 48,419,088 |
| Feb 22 2023 | 95.79 | 1.21 | 1.28% | 95.11 | 97.01 | 94.8399 | 61,292,170 |
| Feb 21 2023 | 94.58 | -2.62 | -2.7% | 95.335 | 95.605 | 94.27 | 56,527,806 |
| Feb 20 2023 | 97.20 | 0.00 | +0.00% | 97.88 | 97.94 | 95.65 | 0 |
| Feb 17 2023 | 97.20 | -0.95 | -0.97% | 97.88 | 97.94 | 95.65 | 60,840,629 |
| Feb 16 2023 | 98.15 | -3.01 | -2.98% | 99.21 | 100.62 | 98.10 | 56,249,826 |
| Feb 15 2023 | 101.16 | 1.46 | 1.46% | 99.09 | 101.17 | 98.45 | 47,971,794 |
| Feb 14 2023 | 99.70 | 0.16 | 0.16% | 98.41 | 100.92 | 97.5231 | 56,136,789 |
| Feb 13 2023 | 99.54 | 1.93 | 1.98% | 97.85 | 99.6771 | 96.9201 | 52,811,086 |
| Feb 10 2023 | 97.61 | -0.63 | -0.64% | 97.55 | 98.7901 | 96.23 | 52,703,948 |
| Feb 09 2023 | 98.24 | -1.81 | -1.81% | 101.26 | 101.78 | 97.57 | 64,527,426 |
| Feb 08 2023 | 100.05 | -2.06 | -2.02% | 102.04 | 102.66 | 98.775 | 76,087,336 |
| Feb 07 2023 | 102.11 | -0.07 | -0.07% | 101.20 | 102.41 | 98.08 | 119,404,639 |
| Feb 06 2023 | 102.18 | -1.21 | -1.17% | 102.925 | 103.9484 | 100.65 | 81,851,404 |
| Feb 03 2023 | 103.39 | -9.52 | -8.43% | 105.26 | 108.7608 | 102.52 | 144,787,834 |
| Feb 02 2023 | 112.91 | 7.76 | 7.38% | 110.245 | 113.99 | 108.88 | 156,944,749 |
| Feb 01 2023 | 105.15 | 2.02 | 1.96% | 102.53 | 106.2399 | 101.24 | 79,869,081 |
| Jan 31 2023 | 103.13 | 2.58 | 2.57% | 101.155 | 103.345 | 101.14 | 66,402,913 |
| Jan 30 2023 | 100.55 | -1.69 | -1.65% | 101.09 | 101.732 | 99.01 | 70,582,039 |
| Jan 27 2023 | 102.24 | 3.02 | 3.04% | 99.53 | 103.485 | 99.54 | 87,698,436 |
| Jan 26 2023 | 99.22 | 2.04 | 2.1% | 98.235 | 99.49 | 96.93 | 68,416,662 |
| Jan 25 2023 | 97.18 | 0.86 | 0.89% | 92.64 | 97.24 | 91.52 | 93,671,160 |
| Jan 24 2023 | 96.32 | -1.20 | -1.23% | 97.02 | 98.09 | 96.00 | 65,630,066 |
| Jan 23 2023 | 97.52 | 0.27 | 0.28% | 97.56 | 97.745 | 95.87 | 76,444,025 |
| Jan 20 2023 | 97.25 | 3.57 | 3.81% | 93.86 | 97.35 | 93.21 | 67,423,811 |
| Jan 19 2023 | 93.68 | -1.78 | -1.86% | 94.74 | 95.43 | 92.8605 | 68,941,417 |
| Jan 18 2023 | 95.46 | -0.59 | -0.61% | 97.25 | 99.315 | 95.38 | 80,031,481 |
| Jan 17 2023 | 96.05 | -2.07 | -2.11% | 98.68 | 98.89 | 95.73 | 72,621,513 |
| Jan 16 2023 | 98.12 | 0.00 | +0.00% | 94.18 | 98.3699 | 94.14 | 0 |
| Jan 13 2023 | 98.12 | 2.85 | 2.99% | 94.18 | 98.3699 | 94.14 | 85,453,691 |
| Jan 12 2023 | 95.27 | 0.18 | 0.19% | 96.93 | 97.19 | 93.52 | 85,150,752 |
| Jan 11 2023 | 95.09 | 5.22 | 5.81% | 90.93 | 95.26 | 90.96 | 102,960,562 |
| Jan 10 2023 | 89.87 | 2.51 | 2.87% | 87.62 | 90.18 | 87.31 | 67,690,478 |
| Jan 09 2023 | 87.36 | 1.28 | 1.49% | 87.46 | 89.48 | 87.08 | 65,182,214 |
| Jan 06 2023 | 86.08 | 2.96 | 3.56% | 83.03 | 86.40 | 81.435 | 83,232,093 |
| Jan 05 2023 | 83.12 | -2.02 | -2.37% | 85.33 | 85.40 | 83.07 | 67,782,089 |
| Jan 04 2023 | 85.14 | -0.68 | -0.79% | 86.54 | 86.968 | 83.36 | 68,529,347 |
| Jan 03 2023 | 85.82 | 1.82 | 2.17% | 85.39 | 86.96 | 84.205 | 76,618,724 |
| Jan 02 2023 | 84.00 | 0.00 | +0.00% | 83.12 | 84.05 | 82.47 | 0 |
| Dec 30 2022 | 84.00 | -0.18 | -0.21% | 83.12 | 84.05 | 82.47 | 62,329,216 |
| Dec 29 2022 | 84.18 | 2.36 | 2.88% | 82.87 | 84.55 | 82.55 | 54,926,125 |