18:06:55 EST Tue 25 Jan 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-01-25QAMZN2,844.852,872.002,762.902,799.72-91.164,406,392262,5222,776.002,781.88
2022-01-24QAMZN2,780.002,898.902,707.042,890.8838.027,794,969450,2232,850.002,859.00
2022-01-21QAMZN2,999.003,018.002,841.4082,852.86-180.498,191,596492,5422,826.002,831.98
2022-01-20QAMZN3,135.323,160.003,027.023,033.35-92.633,595,554243,1842,998.003,000.00
2022-01-19QAMZN3,175.243,185.003,125.003,125.98-52.372,662,096181,1823,116.863,123.94
2022-01-18QAMZN3,182.103,194.68993,153.293,178.35-64.413,370,137218,8913,162.743,169.55
2022-01-17QAMZN3,203.003,245.003,196.013,242.7618.48003,238.003,242.00
2022-01-14QAMZN3,203.003,245.003,196.013,242.7618.482,297,496150,5293,238.003,242.00
2022-01-13QAMZN3,305.013,324.42993,221.823,224.28-79.862,607,759162,4483,219.093,222.50
2022-01-12QAMZN3,331.503,337.563,288.343,304.14-3.102,499,878137,7883,295.023,301.95
2022-01-11QAMZN3,230.003,327.003,214.033,307.2477.523,138,075169,4373,302.003,305.00
2022-01-10QAMZN3,211.713,233.233,126.093,229.72-21.364,388,448287,5433,232.263,239.89
2022-01-07QAMZN3,276.783,304.8653,240.623,251.08-14.002,329,853156,3753,248.503,250.05
2022-01-06QAMZN3,269.013,296.003,238.74423,265.08-22.062,595,784186,5923,279.003,285.00
2022-01-05QAMZN3,337.663,342.5253,287.143,287.14-63.303,213,472208,8233,285.003,287.10
2022-01-04QAMZN3,408.763,428.003,326.993,350.44-57.653,534,988215,5923,343.503,344.80
2022-01-03QAMZN3,351.003,414.073,323.213,408.0973.753,192,501186,2013,408.313,412.20
2021-12-31QAMZN3,379.123,387.003,331.173,334.34-38.552,390,494140,4143,333.333,335.00
2021-12-30QAMZN3,394.003,417.763,370.483,372.89-11.131,878,310127,7123,371.013,378.00
2021-12-29QAMZN3,416.803,424.243,372.01013,384.02-29.201,787,007130,6813,380.013,383.99
2021-12-28QAMZN3,403.653,443.51763,382.713,413.2219.832,733,370160,6873,423.103,425.99
2021-12-27QAMZN3,420.743,458.863,384.313,393.39-27.982,941,384198,3243,388.003,390.99
2021-12-24QAMZN3,408.563,439.503,403.003,421.370.63003,417.093,418.46
2021-12-23QAMZN3,408.563,439.503,403.003,421.370.631,838,702120,3163,417.093,418.46
2021-12-22QAMZN3,385.3953,441.003,370.013,420.7412.402,751,320158,3153,416.503,419.90
2021-12-21QAMZN3,357.013,414.32993,312.953,408.3466.762,796,731186,6313,395.123,402.00
2021-12-20QAMZN3,337.003,357.48513,312.003,341.58-58.772,868,126191,9103,351.513,358.00
2021-12-17QAMZN3,354.213,417.973,312.2713,400.3522.934,286,142167,7463,398.003,401.95
2021-12-16QAMZN3,467.37143,483.323,363.2053,377.42-88.883,043,221178,1553,375.113,379.40
2021-12-15QAMZN3,371.963,472.003,303.903,466.3084.473,788,819222,1493,464.503,469.50
2021-12-14QAMZN3,351.003,389.983,328.803,381.83-9.522,796,916169,8303,379.503,385.00
2021-12-13QAMZN3,440.003,442.003,382.603,391.35-52.893,107,493175,4583,391.503,392.50
2021-12-10QAMZN3,508.343,518.543,410.003,444.24-39.183,033,364171,4943,438.213,441.00
2021-12-09QAMZN3,515.003,539.393,482.793,483.42-39.742,301,766130,6103,487.003,489.00
2021-12-08QAMZN3,523.013,543.603,495.013,523.16-0.132,262,129134,2973,517.003,521.99
2021-12-07QAMZN3,492.003,549.993,466.693,523.2995.923,318,629174,5843,524.003,527.00
2021-12-06QAMZN3,393.003,473.913,338.693,427.3737.583,442,189197,6173,428.363,431.97
2021-12-03QAMZN3,455.003,469.8653,338.603,389.79-47.574,035,099239,7153,383.503,387.99
2021-12-02QAMZN3,460.003,492.703,423.753,437.36-6.363,234,522178,5183,431.003,436.00
2021-12-01QAMZN3,545.003,559.883,441.603,443.72-63.353,755,032209,1383,451.013,459.99
2021-11-30QAMZN3,563.503,585.773,492.013,507.07-54.503,998,370213,6243,509.503,514.83
2021-11-29QAMZN3,547.64433,596.003,531.50013,561.5757.013,264,837175,6693,567.503,570.50
2021-11-26QAMZN3,602.0953,633.503,504.153,504.56-75.852,991,297171,0393,501.513,503.00
2021-11-25QAMZN3,562.673,613.643,536.853,580.410.37003,582.003,582.94
2021-11-24QAMZN3,562.673,613.643,536.853,580.410.372,323,849141,2443,582.003,582.94
2021-11-23QAMZN3,585.043,621.053,527.713,580.047.473,691,624178,3683,578.003,580.00
2021-11-22QAMZN3,676.37683,713.4553,567.503,572.57-104.004,847,022277,5383,577.003,584.00
2021-11-19QAMZN3,712.693,762.1453,675.723,676.57-19.494,944,737254,4933,672.003,674.99
2021-11-18QAMZN3,566.353,704.203,561.003,696.06147.065,700,802294,1683,696.903,698.20
2021-11-17QAMZN3,564.723,587.2453,545.353,549.008.302,559,423149,4283,557.003,562.00
2021-11-16QAMZN3,539.003,576.503,525.14663,540.70-4.982,214,293127,9683,540.153,543.13
2021-11-15QAMZN3,537.003,593.883,525.813,545.6820.532,928,879160,5083,546.163,548.80
2021-11-12QAMZN3,485.003,540.72623,447.053,525.1552.652,689,160150,3573,524.663,527.90
2021-11-11QAMZN3,513.003,543.243,467.473,472.50-9.552,262,681139,2223,481.583,487.99
2021-11-10QAMZN3,563.873,605.453,463.093,482.05-94.184,025,682235,9193,490.013,496.00
2021-11-09QAMZN3,515.253,593.773,501.4253,576.2387.254,293,000231,7683,572.013,577.00
2021-11-08QAMZN3,523.243,579.003,487.863,488.98-30.013,073,177193,2773,485.103,492.75
2021-11-05QAMZN3,477.003,566.253,476.983,518.9941.994,995,850247,8503,511.003,511.50
2021-11-04QAMZN3,370.003,498.6253,365.00013,477.0093.005,350,214266,1923,472.003,475.00
2021-11-03QAMZN3,309.003,394.923,297.523,384.0071.253,395,732189,6733,386.003,386.80
2021-11-02QAMZN3,315.013,331.1153,283.553,312.75-5.362,626,020167,6593,305.003,311.00
2021-11-01QAMZN3,361.803,375.863,292.023,318.11-54.323,607,308231,6513,314.003,316.00
2021-10-29QAMZN3,300.023,374.823,273.323,372.43-74.146,482,678336,5303,380.003,385.00
2021-10-28QAMZN3,402.0953,479.003,386.003,446.5754.085,694,602302,0703,306.003,307.00
2021-10-27QAMZN3,388.003,437.003,371.45343,392.4916.422,699,401166,3303,404.253,408.00
2021-10-26QAMZN3,349.513,416.123,343.983,376.0755.702,697,217165,0643,379.723,384.00