Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

186.43 -0.45 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 172.05 173.58 171.75 172.01 48,036,200 -0.40(-0.23%)
Jun 29, 2021 171.94 172.80 171.15 172.41 41,929,100 +0.21(+0.12%)
Jun 28, 2021 170.80 172.40 170.68 172.19 44,826,900 +2.12(+1.25%)
Jun 25, 2021 173.20 173.24 169.71 170.07 78,823,560 -2.38(-1.38%)
Jun 24, 2021 175.38 176.24 171.54 172.45 76,601,976 -2.74(-1.56%)
Jun 23, 2021 175.25 176.05 174.16 175.19 56,201,940 -0.08(-0.05%)
Jun 22, 2021 172.90 176.19 172.81 175.27 66,868,820 +2.57(+1.49%)
Jun 21, 2021 173.82 174.10 171.70 172.70 65,495,400 -1.65(-0.94%)
Jun 18, 2021 174.35 175.35 173.69 174.34 104,956,560 -0.12(-0.07%)
Jun 17, 2021 170.16 174.86 170.05 174.46 102,622,920 +3.70(+2.17%)
Jun 16, 2021 169.60 171.32 168.03 170.76 83,958,976 +1.61(+0.95%)
Jun 15, 2021 169.20 169.85 168.16 169.16 48,431,740 -0.04(-0.02%)
Jun 14, 2021 167.34 169.23 166.78 169.19 51,345,700 +1.85(+1.11%)
Jun 11, 2021 167.48 168.33 166.67 167.34 56,347,040 -0.14(-0.08%)
Jun 10, 2021 164.10 167.55 164.06 167.48 69,495,240 +3.43(+2.09%)
Jun 09, 2021 163.64 164.88 163.53 164.06 49,075,220 +0.85(+0.52%)
Jun 08, 2021 161.13 163.98 160.90 163.21 68,300,136 +3.31(+2.07%)
Jun 07, 2021 159.87 160.40 158.61 159.90 44,203,860 -0.41(-0.26%)
Jun 04, 2021 160.60 161.05 159.94 160.31 44,995,100 +0.96(+0.60%)
Jun 03, 2021 160.21 160.72 159.20 159.35 47,896,640 -2.35(-1.45%)
Jun 02, 2021 161.16 161.75 160.40 161.70 40,275,880 +0.77(+0.48%)
Jun 01, 2021 162.18 162.55 160.45 160.93 48,530,000 -0.22(-0.14%)
May 28, 2021 162.10 162.40 160.99 161.15 46,630,180 -0.35(-0.22%)
May 27, 2021 162.80 163.02 161.50 161.51 51,169,060 -1.75(-1.07%)
May 26, 2021 163.73 164.79 162.93 163.26 47,633,980 +0.31(+0.19%)
May 25, 2021 163.33 163.99 160.69 162.95 65,155,420 +0.70(+0.43%)
May 24, 2021 160.78 162.90 160.53 162.25 48,414,360 +2.09(+1.31%)
May 21, 2021 162.50 162.84 159.85 160.15 82,100,720 -2.23(-1.37%)
May 20, 2021 162.22 162.98 161.81 162.38 52,616,540 +0.79(+0.49%)
May 19, 2021 160.08 161.74 159.20 161.59 53,565,700 -0.02(-0.01%)
May 18, 2021 164.63 165.60 161.52 161.61 56,471,120 -1.91(-1.17%)
May 17, 2021 162.30 164.64 161.73 163.52 74,424,960 +2.38(+1.47%)
May 14, 2021 159.28 161.44 159.15 161.15 66,502,000 +3.07(+1.94%)
May 13, 2021 159.27 160.19 156.65 158.07 67,047,080 +0.48(+0.30%)
May 12, 2021 159.25 160.40 156.66 157.60 98,675,536 -3.60(-2.23%)
May 11, 2021 156.46 161.90 156.37 161.19 92,332,400 +1.67(+1.05%)
May 10, 2021 164.12 164.15 159.50 159.53 116,718,696 -5.06(-3.07%)
May 07, 2021 165.96 166.54 164.45 164.58 94,210,816 -0.74(-0.45%)
May 06, 2021 163.50 165.72 162.36 165.32 88,887,736 +1.79(+1.10%)
May 05, 2021 166.94 167.74 163.22 163.53 74,161,936 -2.07(-1.25%)
May 04, 2021 167.81 168.40 163.61 165.59 108,733,800 -3.73(-2.20%)
May 03, 2021 174.24 174.33 168.63 169.32 117,419,440 -4.05(-2.33%)
Apr 30, 2021 176.26 177.70 173.12 173.37 140,186,000 -0.19(-0.11%)
Apr 29, 2021 175.25 175.72 171.75 173.57 152,613,584 +0.64(+0.37%)
Apr 28, 2021 171.74 174.49 171.25 172.93 92,474,256 +2.05(+1.20%)
Apr 27, 2021 172.17 173.00 169.90 170.87 76,396,616 +0.42(+0.25%)
Apr 26, 2021 167.40 171.42 166.55 170.45 97,466,936 +3.41(+2.04%)
Apr 23, 2021 165.96 168.75 165.43 167.04 63,932,000 +1.59(+0.96%)
Apr 22, 2021 168.58 168.64 165.07 165.45 51,562,920 -2.65(-1.58%)
Apr 21, 2021 165.80 168.14 165.19 168.10 44,174,640 +1.37(+0.82%)
Apr 20, 2021 168.68 169.15 165.80 166.73 52,398,800 -1.87(-1.11%)
Apr 19, 2021 169.52 171.80 168.01 168.60 54,478,900 -1.37(-0.81%)
Apr 16, 2021 169.00 170.34 167.78 169.97 63,720,000 +1.02(+0.60%)
Apr 15, 2021 168.55 169.85 167.60 168.96 64,597,020 +2.31(+1.38%)
Apr 14, 2021 170.20 170.21 166.30 166.65 62,844,780 -3.35(-1.97%)
Apr 13, 2021 170.04 171.60 169.78 170.00 66,208,780 +1.03(+0.61%)
Apr 12, 2021 167.76 169.75 167.56 168.97 65,561,740 +0.36(+0.21%)
Apr 09, 2021 165.24 168.61 164.44 168.61 86,828,000 +3.65(+2.21%)
Apr 08, 2021 165.54 166.22 164.60 164.97 56,115,520 +1.00(+0.61%)
Apr 07, 2021 161.69 165.18 161.18 163.97 66,865,420 +2.78(+1.72%)
Apr 06, 2021 161.19 162.37 160.85 161.19 50,743,720 -0.15(-0.09%)
Apr 05, 2021 158.65 161.80 158.06 161.34 66,653,160 +3.29(+2.08%)
Apr 01, 2021 155.90 158.12 155.78 158.05 58,806,000 +3.35(+2.16%)
Mar 31, 2021 153.20 155.97 153.12 154.70 61,853,860 +1.94(+1.27%)
Mar 30, 2021 153.50 153.65 151.70 152.76 46,715,320 -1.02(-0.66%)
Mar 29, 2021 152.77 154.56 151.42 153.79 54,882,720 +1.18(+0.78%)
Mar 26, 2021 152.20 152.83 149.80 152.60 66,258,000 +0.29(+0.19%)
Mar 25, 2021 153.65 155.49 151.86 152.31 71,197,776 -2.04(-1.32%)
Mar 24, 2021 157.55 158.02 154.26 154.35 59,128,920 -2.52(-1.61%)
Mar 23, 2021 156.35 159.10 156.04 156.88 76,300,656 +1.33(+0.86%)
Mar 22, 2021 153.39 156.33 153.00 155.54 58,020,960 +1.80(+1.17%)
Mar 19, 2021 151.46 153.86 150.83 153.75 92,506,000 +2.35(+1.55%)
Mar 18, 2021 155.05 155.83 151.25 151.40 73,083,376 -5.39(-3.44%)
Mar 17, 2021 153.66 158.65 153.51 156.79 62,322,440 +2.19(+1.42%)
Mar 16, 2021 155.25 156.44 153.79 154.59 50,760,000 +0.51(+0.33%)
Mar 15, 2021 153.73 154.11 151.60 154.08 58,325,640 -0.39(-0.25%)
Mar 12, 2021 153.75 154.95 152.28 154.47 48,436,000 -1.21(-0.77%)
Mar 11, 2021 155.20 156.59 154.15 155.68 55,417,140 +2.80(+1.83%)
Mar 10, 2021 154.92 155.82 151.50 152.88 60,173,880 -0.26(-0.17%)
Mar 09, 2021 150.90 154.55 150.26 153.14 80,472,280 +5.54(+3.76%)
Mar 08, 2021 150.75 153.23 147.57 147.60 83,571,240 -2.42(-1.62%)
Mar 05, 2021 150.25 150.45 144.05 150.02 107,770,000 +1.14(+0.77%)
Mar 04, 2021 150.60 152.91 147.27 148.88 109,179,720 -1.37(-0.91%)
Mar 03, 2021 154.06 155.39 149.75 150.25 79,335,976 -4.48(-2.89%)
Mar 02, 2021 157.17 158.18 154.36 154.73 51,799,720 -2.58(-1.64%)
Mar 01, 2021 156.40 157.48 154.90 157.31 54,578,040 +2.66(+1.72%)
Feb 26, 2021 154.76 156.12 151.84 154.65 85,518,000 +1.79(+1.17%)
Feb 25, 2021 156.84 158.91 152.39 152.86 90,129,416 -5.12(-3.24%)
Feb 24, 2021 158.34 158.56 156.27 157.98 60,060,940 -1.75(-1.09%)
Feb 23, 2021 156.28 160.24 154.68 159.72 93,384,176 +0.69(+0.43%)
Feb 22, 2021 160.41 161.62 158.61 159.04 70,099,360 -3.46(-2.13%)
Feb 19, 2021 166.41 166.68 162.29 162.50 86,102,000 -3.92(-2.35%)
Feb 18, 2021 164.12 166.90 163.70 166.41 60,549,520 +0.98(+0.59%)
Feb 17, 2021 163.21 166.05 162.97 165.43 65,966,540 +1.98(+1.21%)
Feb 16, 2021 162.70 165.41 162.68 163.45 51,269,920 -0.44(-0.27%)
Feb 12, 2021 162.50 164.01 161.67 163.88 46,706,000 +0.78(+0.48%)
Feb 11, 2021 164.60 164.60 162.40 163.11 45,915,020 -1.22(-0.74%)
Feb 10, 2021 165.70 165.90 162.70 164.33 62,802,200 -0.92(-0.56%)
Feb 09, 2021 165.62 166.90 164.89 165.25 43,842,060 -0.90(-0.54%)
Feb 08, 2021 167.93 168.25 165.20 166.15 64,962,280 -1.46(-0.87%)
Feb 05, 2021 165.95 168.85 165.13 167.61 72,416,000 +1.06(+0.63%)
Feb 04, 2021 166.50 167.35 163.89 166.55 73,219,720 +0.92(+0.56%)
Feb 03, 2021 171.25 171.70 165.43 165.63 141,200,080 -3.37(-2.00%)
Feb 02, 2021 169.00 171.39 168.06 169.00 140,360,896 +1.86(+1.11%)
Feb 01, 2021 162.12 167.51 161.75 167.14 82,711,536 +6.83(+4.26%)
Jan 29, 2021 161.50 161.85 159.23 160.31 85,870,000 -1.57(-0.97%)
Jan 28, 2021 161.75 165.08 161.43 161.88 62,747,080 +0.25(+0.16%)
Jan 27, 2021 167.07 167.33 160.35 161.63 92,852,096 -4.68(-2.81%)
Jan 26, 2021 164.82 166.90 164.14 166.31 58,822,600 +1.61(+0.98%)
Jan 25, 2021 166.43 168.19 162.16 164.70 74,849,760 +0.09(+0.05%)
Jan 22, 2021 165.22 166.10 164.16 164.61 56,438,000 -0.74(-0.45%)
Jan 21, 2021 164.65 167.43 164.48 165.35 98,710,560 +2.18(+1.34%)
Jan 20, 2021 159.10 163.99 158.75 163.17 105,852,960 +7.13(+4.57%)
Jan 19, 2021 155.35 157.25 154.80 156.04 65,949,720 +0.83(+0.53%)
Jan 15, 2021 156.15 157.13 154.76 155.21 84,878,000 -1.16(-0.74%)
Jan 14, 2021 158.38 158.90 156.03 156.37 61,126,900 -1.92(-1.21%)
Jan 13, 2021 156.42 159.50 156.10 158.29 66,260,740 +2.25(+1.44%)
Jan 12, 2021 156.00 157.11 154.30 156.04 69,683,080 +0.33(+0.21%)
Jan 11, 2021 157.40 157.82 155.50 155.71 73,183,256 -3.42(-2.15%)
Jan 08, 2021 159.00 159.53 157.11 159.13 70,754,000 +1.03(+0.65%)
Jan 07, 2021 157.85 160.43 157.75 158.11 70,063,240 +1.19(+0.76%)
Jan 06, 2021 157.32 159.88 156.56 156.92 87,625,936 -4.01(-2.49%)
Jan 05, 2021 158.30 161.17 158.25 160.93 52,943,200 +1.59(+1.00%)
Jan 04, 2021 163.50 163.60 157.20 159.33 88,070,336 -3.52(-2.16%)
Dec 31, 2020 162.85 162.85 162.85 64,008,020 -1.45(-0.88%)
Dec 30, 2020 167.05 167.10 164.12 164.29 64,008,020 -1.81(-1.09%)
Dec 29, 2020 165.50 167.53 164.06 166.10 97,304,216 +1.90(+1.16%)
Dec 28, 2020 159.70 165.20 158.63 164.20 113,494,816 +5.56(+3.51%)
Dec 24, 2020 159.69 160.10 158.45 158.63 29,038,000 -0.63(-0.39%)
Dec 23, 2020 160.25 160.51 159.21 159.26 41,757,680 -1.06(-0.66%)
Dec 22, 2020 160.14 161.10 159.00 160.33 47,407,200 +0.02(+0.01%)
Dec 21, 2020 160.00 161.35 158.30 160.31 76,569,936 +0.23(+0.14%)
Dec 18, 2020 162.20 162.47 158.58 160.08 119,914,000 -1.72(-1.06%)
Dec 17, 2020 162.50 163.18 161.05 161.80 69,374,480 -0.24(-0.15%)
Dec 16, 2020 158.80 162.35 158.18 162.05 88,426,040 +3.79(+2.40%)
Dec 15, 2020 159.05 159.43 156.53 158.26 66,392,400 +0.41(+0.26%)
Dec 14, 2020 157.15 159.52 156.30 157.85 82,897,096 +2.03(+1.30%)
Dec 11, 2020 154.83 155.93 153.64 155.82 61,292,000 +0.75(+0.48%)
Dec 10, 2020 154.45 157.10 153.80 155.07 60,471,640 -0.14(-0.09%)
Dec 09, 2020 158.40 158.72 154.40 155.21 81,896,040 -3.66(-2.30%)
Dec 08, 2020 157.94 159.21 156.00 158.87 65,570,180 +0.97(+0.61%)
Dec 07, 2020 157.82 159.04 157.09 157.90 54,817,060 -0.23(-0.14%)
Dec 04, 2020 159.91 159.91 157.94 158.13 58,272,000 -1.21(-0.76%)
Dec 03, 2020 160.27 161.43 159.07 159.34 57,730,860 -0.84(-0.52%)
Dec 02, 2020 161.08 161.60 158.66 160.18 62,447,360 -0.83(-0.51%)
Dec 01, 2020 159.43 162.45 157.86 161.00 90,748,896 +2.60(+1.64%)
Nov 30, 2020 160.42 161.42 156.28 158.40 80,981,520 -1.37(-0.85%)
Nov 27, 2020 160.56 160.81 159.50 159.77 47,856,000 +0.51(+0.32%)
Nov 25, 2020 157.09 159.90 157.01 159.25 75,808,000 +3.35(+2.15%)
Nov 24, 2020 155.03 156.71 154.31 155.90 71,740,360 +0.98(+0.64%)
Nov 23, 2020 155.84 156.99 153.27 154.92 93,382,080 -0.05(-0.03%)
Nov 20, 2020 155.85 156.65 154.90 154.97 67,602,000 -0.88(-0.57%)
Nov 19, 2020 155.27 156.25 154.05 155.85 59,943,240 +0.58(+0.37%)
Nov 18, 2020 156.70 157.00 155.25 155.27 57,989,800 -1.51(-0.96%)
Nov 17, 2020 159.18 159.46 156.76 156.78 68,585,816 +0.23(+0.15%)
Nov 16, 2020 154.66 157.13 153.63 156.55 76,017,320 +0.11(+0.07%)
Nov 13, 2020 156.10 157.09 154.27 156.44 75,250,000 +0.93(+0.60%)
Nov 12, 2020 158.00 158.79 154.30 155.51 87,252,280 -1.35(-0.86%)
Nov 11, 2020 153.09 156.96 152.50 156.87 87,172,816 +5.12(+3.37%)
Nov 10, 2020 154.75 155.70 150.97 151.75 131,277,696 -5.44(-3.46%)
Nov 09, 2020 160.55 164.45 155.61 157.19 143,371,136 -8.38(-5.06%)
Nov 06, 2020 165.23 166.10 161.60 165.57 92,946,000 -0.53(-0.32%)
Nov 05, 2020 166.00 168.34 164.44 166.10 115,286,176 +4.04(+2.49%)
Nov 04, 2020 158.00 162.24 156.99 162.06 136,403,984 +9.64(+6.32%)
Nov 03, 2020 150.93 153.75 149.05 152.42 97,544,536 +2.20(+1.46%)
Nov 02, 2020 153.09 153.99 147.51 150.22 144,890,480 -1.58(-1.04%)
Oct 30, 2020 157.89 158.35 150.95 151.81 167,920,000 -8.74(-5.45%)
Oct 29, 2020 160.06 162.86 158.20 160.55 131,590,480 +2.41(+1.53%)
Oct 28, 2020 162.47 163.20 158.12 158.14 111,555,496 -6.18(-3.76%)
Oct 27, 2020 161.25 164.58 160.56 164.32 85,641,600 +3.97(+2.47%)
Oct 26, 2020 159.94 164.15 157.66 160.35 117,886,816 +0.13(+0.08%)
Oct 23, 2020 159.55 160.27 157.00 160.22 69,332,000 +1.40(+0.88%)
Oct 22, 2020 159.49 159.94 156.10 158.82 84,148,296 -0.43(-0.27%)
Oct 21, 2020 160.62 161.69 158.00 159.25 91,639,016 -1.60(-1.00%)
Oct 20, 2020 161.11 163.30 159.60 160.85 90,065,976 +0.49(+0.31%)
Oct 19, 2020 164.98 166.45 159.64 160.36 104,329,136 -3.27(-2.00%)
Oct 16, 2020 168.16 169.98 158.00 163.63 129,486,000 -3.30(-1.98%)
Oct 15, 2020 164.60 167.79 164.00 166.93 104,245,656 -1.25(-0.75%)
Oct 14, 2020 172.35 173.24 167.00 168.19 116,391,656 -4.00(-2.32%)
Oct 13, 2020 173.40 174.62 171.21 172.18 114,763,616 +0.04(+0.02%)
Oct 12, 2020 167.50 174.81 166.98 172.15 166,919,440 +7.81(+4.75%)
Oct 09, 2020 160.50 164.45 159.89 164.33 98,156,000 +4.81(+3.01%)
Oct 08, 2020 161.25 161.66 158.75 159.53 63,410,100 -0.26(-0.16%)
Oct 07, 2020 156.75 160.00 156.62 159.78 86,087,520 +4.79(+3.09%)
Oct 06, 2020 158.25 159.10 154.50 155.00 101,565,840 -4.96(-3.10%)
Oct 05, 2020 157.29 160.13 157.04 159.96 75,176,056 +3.71(+2.37%)
Oct 02, 2020 157.68 159.79 156.15 156.25 112,260,000 -4.81(-2.99%)
Oct 01, 2020 160.40 161.20 158.60 161.06 99,357,856 +3.63(+2.30%)
Sep 30, 2020 157.06 160.64 156.70 157.44 97,807,840 +0.19(+0.12%)
Sep 29, 2020 158.77 159.41 156.63 157.24 69,996,896 -1.46(-0.92%)
Sep 28, 2020 157.44 158.75 155.86 158.70 84,233,360 +3.94(+2.55%)
Sep 25, 2020 152.74 155.08 149.95 154.76 92,304,000 +3.77(+2.49%)
Sep 24, 2020 148.89 153.47 148.25 150.99 110,465,256 +1.00(+0.66%)
Sep 23, 2020 156.02 156.35 149.62 149.99 112,810,616 -6.46(-4.13%)
Sep 22, 2020 151.69 156.70 150.01 156.45 138,603,984 +8.43(+5.69%)
Sep 21, 2020 145.32 148.10 143.55 148.02 122,136,976 +0.28(+0.19%)
Sep 18, 2020 151.59 151.89 145.28 147.75 177,850,000 -2.69(-1.79%)
Sep 17, 2020 150.46 151.47 148.63 150.44 128,792,200 -3.47(-2.25%)
Sep 16, 2020 159.00 159.36 153.71 153.91 90,409,416 -3.90(-2.47%)
Sep 15, 2020 156.81 158.75 155.45 157.81 80,224,600 +2.66(+1.71%)
Sep 14, 2020 158.65 159.37 154.80 155.15 90,462,736 -0.66(-0.43%)
Sep 11, 2020 160.43 160.87 154.20 155.81 101,878,000 -2.94(-1.86%)
Sep 10, 2020 165.36 167.49 158.53 158.76 106,501,240 -4.68(-2.86%)
Sep 09, 2020 160.15 165.16 159.25 163.43 103,579,360 +5.94(+3.77%)
Sep 08, 2020 157.20 162.54 156.50 157.49 121,587,296 -7.24(-4.39%)
Sep 04, 2020 165.90 169.07 155.56 164.73 175,634,000 -3.67(-2.18%)
Sep 03, 2020 174.25 174.42 165.15 168.40 162,863,616 -8.15(-4.61%)
Sep 02, 2020 177.35 177.61 174.33 176.55 78,488,360 +1.20(+0.68%)
Sep 01, 2020 174.48 175.69 173.35 175.35 68,715,240 +2.80(+1.62%)
Aug 31, 2020 170.45 174.75 170.25 172.55 83,612,416 +2.46(+1.45%)
Aug 28, 2020 171.15 171.67 169.32 170.09 57,938,000 +0.09(+0.05%)
Aug 27, 2020 172.50 172.65 168.90 170.00 85,209,440 -2.09(-1.22%)
Aug 26, 2020 167.56 172.59 167.23 172.09 129,979,896 +4.77(+2.85%)
Aug 25, 2020 164.75 167.87 163.35 167.32 79,778,640 +1.95(+1.18%)
Aug 24, 2020 165.51 169.02 162.88 165.37 93,259,840 +1.14(+0.69%)
Aug 21, 2020 164.75 165.72 163.77 164.24 71,516,000 -0.63(-0.38%)
Aug 20, 2020 162.60 165.63 161.90 164.87 66,601,660 +1.84(+1.13%)
Aug 19, 2020 165.15 165.79 162.80 163.02 83,470,736 -2.60(-1.57%)
Aug 18, 2020 160.60 166.00 160.29 165.62 106,774,056 +6.50(+4.09%)
Aug 17, 2020 158.66 159.75 157.71 159.12 53,764,980 +1.72(+1.09%)
Aug 14, 2020 158.91 158.91 156.00 157.40 55,034,000 -0.65(-0.41%)
Aug 13, 2020 159.15 160.88 157.75 158.05 62,885,060 -0.06(-0.04%)
Aug 12, 2020 155.40 158.72 155.07 158.11 70,471,056 +4.08(+2.65%)
Aug 11, 2020 155.66 157.96 153.65 154.03 74,281,360 -3.38(-2.14%)
Aug 10, 2020 158.52 158.63 155.08 157.41 63,229,740 -0.97(-0.61%)
Aug 07, 2020 161.20 162.04 157.03 158.37 78,722,000 -2.88(-1.78%)
Aug 06, 2020 159.72 162.37 158.27 161.25 78,701,896 +1.00(+0.62%)
Aug 05, 2020 157.19 160.68 156.37 160.25 78,413,576 +3.53(+2.25%)
Aug 04, 2020 155.06 158.36 155.06 156.72 93,822,736 +1.13(+0.73%)
Aug 03, 2020 159.03 159.20 155.20 155.59 101,365,456 -2.64(-1.67%)
Jul 31, 2020 162.20 162.34 157.55 158.23 161,666,000 +5.64(+3.70%)
Jul 30, 2020 150.70 154.60 150.25 152.59 122,103,320 +0.92(+0.61%)
Jul 29, 2020 151.55 151.96 149.84 151.68 59,361,160 +1.66(+1.11%)
Jul 28, 2020 152.71 153.85 149.79 150.02 62,472,920 -2.74(-1.80%)
Jul 27, 2020 153.10 154.90 150.79 152.76 83,238,520 +2.31(+1.54%)
Jul 24, 2020 146.50 151.58 144.40 150.44 112,648,000 +1.12(+0.75%)
Jul 23, 2020 154.91 154.91 148.50 149.33 112,997,600 -5.67(-3.66%)
Jul 22, 2020 156.25 157.50 153.26 155.00 81,957,600 -1.92(-1.22%)
Jul 21, 2020 161.62 162.03 155.29 156.91 122,532,376 -2.93(-1.83%)
Jul 20, 2020 150.01 160.07 149.70 159.84 151,800,272 +11.74(+7.93%)
Jul 17, 2020 150.45 151.20 147.42 148.10 95,226,000 -1.90(-1.26%)
Jul 16, 2020 148.55 151.60 145.91 150.00 127,752,496 -0.45(-0.30%)
Jul 15, 2020 154.01 154.92 148.66 150.44 115,659,456 -3.76(-2.44%)
Jul 14, 2020 154.45 156.37 147.50 154.20 144,429,104 -1.00(-0.64%)
Jul 13, 2020 162.55 167.22 153.42 155.20 154,080,896 -4.80(-3.00%)
Jul 10, 2020 159.59 160.75 156.78 160.00 109,718,000 +0.87(+0.55%)
Jul 09, 2020 155.80 159.69 153.70 159.13 127,588,856 +4.44(+2.87%)
Jul 08, 2020 151.13 154.69 150.62 154.69 100,638,440 +4.39(+2.92%)
Jul 07, 2020 152.93 153.48 149.50 150.30 105,053,760 -2.55(-1.67%)
Jul 06, 2020 146.75 152.99 146.50 152.85 137,436,800 +8.34(+5.77%)
Jul 02, 2020 145.60 147.78 143.56 144.51 131,866,000 +0.58(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.