Amazon.com (NQ: AMZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	81.15	81.75	81.07	81.48	63,206,500	+0.24(+0.29%)
May 30, 2018	80.91	81.30	80.65	81.24	58,117,560	+0.60(+0.75%)
May 29, 2018	80.04	81.09	80.01	80.64	76,847,600	+0.14(+0.17%)
May 25, 2018		80.51	80.51	80.51	0	+0.35(+0.44%)
May 24, 2018	79.90	80.41	79.42	80.15	68,539,960	+0.06(+0.08%)
May 23, 2018	78.55	80.09	78.32	80.09	67,169,456	+1.02(+1.29%)
May 22, 2018	79.49	79.49	78.76	79.07	41,090,440	-0.20(-0.26%)
May 21, 2018	79.25	79.60	78.75	79.27	58,483,820	+0.55(+0.70%)
May 18, 2018	79.07	79.18	78.61	78.72	52,851,680	-0.37(-0.47%)
May 17, 2018	79.03	79.70	78.65	79.09	42,895,280	-0.28(-0.35%)
May 16, 2018	78.88	79.72	78.83	79.36	51,389,640	+0.56(+0.71%)
May 15, 2018	79.39	79.39	78.26	78.81	101,490,760	-1.27(-1.59%)
May 14, 2018	80.20	80.56	80.00	80.08	50,168,120	-0.07(-0.09%)
May 11, 2018	80.55	80.56	79.89	80.15	45,278,000	-0.31(-0.38%)
May 10, 2018	80.42	80.78	80.17	80.45	56,298,900	+0.05(+0.07%)
May 09, 2018	80.00	80.40	79.60	80.40	72,697,296	+0.78(+0.98%)
May 08, 2018	79.75	79.84	79.13	79.62	60,881,860	-0.39(-0.48%)
May 07, 2018	79.47	80.35	79.39	80.01	76,065,016	+0.96(+1.21%)
May 04, 2018	78.12	79.25	78.11	79.05	68,871,336	+0.44(+0.56%)
May 03, 2018	78.00	78.74	77.30	78.60	84,998,720	+0.12(+0.15%)
May 02, 2018	79.05	79.42	78.32	78.48	87,149,720	-0.63(-0.80%)