Amazon.com (NQ: AMZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	114.07	116.92	112.84	113.08	59,479,656	-1.72(-1.50%)
Sep 29, 2022	115.60	116.07	113.06	114.80	58,935,580	-3.21(-2.72%)
Sep 28, 2022	114.38	118.70	113.80	118.01	55,729,692	+3.60(+3.15%)
Sep 27, 2022	117.19	118.32	113.05	114.41	60,073,832	-0.74(-0.64%)
Sep 26, 2022	113.29	117.34	113.20	115.15	62,688,700	+1.37(+1.20%)
Sep 23, 2022	116.00	116.05	112.06	113.78	65,126,664	-3.53(-3.01%)
Sep 22, 2022	117.08	118.79	116.26	117.31	55,205,676	-1.23(-1.04%)
Sep 21, 2022	122.49	123.76	118.45	118.54	58,420,768	-3.65(-2.99%)
Sep 20, 2022	123.35	124.40	121.14	122.19	47,696,980	-2.47(-1.98%)
Sep 19, 2022	122.16	124.71	121.80	124.66	47,237,076	+1.13(+0.91%)
Sep 16, 2022	122.78	123.87	120.70	123.53	115,668,096	-2.75(-2.18%)
Sep 15, 2022	127.38	130.37	125.50	126.28	52,914,828	-2.27(-1.77%)
Sep 14, 2022	127.36	128.84	126.33	128.55	45,433,252	+1.73(+1.36%)
Sep 13, 2022	131.01	131.40	126.27	126.82	72,606,792	-9.63(-7.06%)
Sep 12, 2022	134.10	136.49	134.00	136.45	53,796,016	+3.18(+2.39%)
Sep 09, 2022	130.91	133.69	130.76	133.27	49,496,632	+3.45(+2.66%)
Sep 08, 2022	127.72	130.28	127.10	129.82	43,948,380	+0.34(+0.26%)
Sep 07, 2022	126.12	129.82	125.40	129.48	48,502,968	+3.37(+2.67%)
Sep 06, 2022	127.92	128.62	124.74	126.11	43,869,192	-1.40(-1.10%)
Sep 02, 2022	129.50	131.38	126.39	127.51	57,439,472	-0.35(-0.27%)
Sep 01, 2022	126.00	128.02	123.66	127.86	56,608,388	+1.09(+0.86%)
Aug 31, 2022	129.45	130.59	126.74	126.77	53,518,784	-1.96(-1.52%)
Aug 30, 2022	131.25	132.07	126.85	128.73	49,175,288	-1.05(-0.81%)
Aug 29, 2022	129.90	131.95	128.77	129.78	48,103,776	-0.97(-0.74%)
Aug 26, 2022	136.55	137.83	130.50	130.75	53,326,028	-6.53(-4.76%)
Aug 25, 2022	135.26	137.42	134.28	137.28	37,483,868	+3.48(+2.60%)
Aug 24, 2022	132.75	135.47	132.10	133.80	38,610,344	+0.18(+0.13%)
Aug 23, 2022	133.41	134.98	132.95	133.62	36,270,992	+0.40(+0.30%)
Aug 22, 2022	135.72	136.32	132.85	133.22	50,407,660	-5.01(-3.62%)
Aug 19, 2022	140.47	141.11	137.91	138.23	48,193,428	-4.07(-2.86%)
Aug 18, 2022	141.32	142.77	140.38	142.30	37,436,916	+0.20(+0.14%)
Aug 17, 2022	142.69	143.38	140.78	142.10	48,108,208	-2.68(-1.85%)
Aug 16, 2022	143.90	146.57	142.00	144.78	59,105,460	+1.60(+1.12%)
Aug 15, 2022	142.80	143.76	141.49	143.18	38,990,640	-0.37(-0.26%)
Aug 12, 2022	142.05	143.57	140.12	143.55	48,188,472	+2.91(+2.07%)
Aug 11, 2022	143.86	144.49	139.76	140.64	44,846,728	-2.05(-1.44%)
Aug 10, 2022	142.90	144.60	141.01	142.69	54,738,612	+4.86(+3.53%)
Aug 09, 2022	138.05	138.95	136.21	137.83	40,410,816	-1.58(-1.13%)
Aug 08, 2022	142.05	144.23	138.29	139.41	52,278,360	-1.39(-0.99%)
Aug 05, 2022	140.10	142.86	139.60	140.80	50,687,136	-1.77(-1.24%)
Aug 04, 2022	140.58	143.56	139.55	142.57	70,536,024	+3.04(+2.18%)
Aug 03, 2022	136.21	140.49	136.12	139.53	71,793,832	+5.36(+3.99%)
Aug 02, 2022	134.72	137.44	134.09	134.17	61,886,080	-1.22(-0.90%)
Aug 01, 2022	134.96	138.83	133.51	135.39	76,806,616	+0.44(+0.33%)
Jul 29, 2022	134.90	137.64	132.41	134.95	149,095,120	+12.67(+10.36%)
Jul 28, 2022	121.57	122.84	118.08	122.28	81,712,360	+1.31(+1.08%)
Jul 27, 2022	117.31	121.90	117.16	120.97	61,553,976	+6.16(+5.37%)
Jul 26, 2022	115.79	118.15	114.53	114.81	67,005,224	-6.33(-5.23%)
Jul 25, 2022	122.69	123.64	120.03	121.14	50,106,068	-1.28(-1.05%)
Jul 22, 2022	125.01	125.50	121.35	122.42	51,464,620	-2.21(-1.77%)
Jul 21, 2022	123.20	124.85	121.26	124.63	60,189,356	+1.86(+1.52%)
Jul 20, 2022	118.61	123.47	118.32	122.77	71,230,432	+4.56(+3.86%)
Jul 19, 2022	115.70	118.95	114.03	118.21	60,920,420	+4.45(+3.91%)
Jul 18, 2022	115.00	117.24	113.15	113.76	59,067,508	+0.21(+0.18%)
Jul 15, 2022	112.50	115.59	111.59	113.55	84,319,960	+2.92(+2.64%)
Jul 14, 2022	110.24	111.18	107.58	110.63	51,112,240	+0.23(+0.21%)
Jul 13, 2022	107.03	111.78	106.01	110.40	61,302,188	+1.18(+1.08%)
Jul 12, 2022	112.16	113.23	108.34	109.22	54,233,712	-2.53(-2.26%)
Jul 11, 2022	114.08	114.30	110.87	111.75	53,513,952	-3.79(-3.28%)
Jul 08, 2022	114.60	116.58	113.69	115.54	45,736,744	-0.79(-0.68%)
Jul 07, 2022	113.85	116.99	113.49	116.33	57,839,448	+2.00(+1.75%)
Jul 06, 2022	113.21	115.48	112.01	114.33	66,934,760	+0.83(+0.73%)
Jul 05, 2022	107.60	114.08	106.32	113.50	76,657,760	+3.94(+3.60%)