Amazon.com (NQ: AMZN )

3,309.04 USD -52.98 (-1.58%)
Official Closing Price Updated: 7:51 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 1582 1596 1561 1566 5,461,636 -6.49(-0.41%)
Apr 27, 2018 1634 1638 1567 1573 13,053,241 +54.66(+3.60%)
Apr 26, 2018 1485 1529 1478 1518 8,742,388 +57.79(+3.96%)
Apr 25, 2018 1458 1470 1415 1460 6,579,444 +0.08(+0.01%)
Apr 24, 2018 1536 1540 1448 1460 7,490,838 -57.77(-3.81%)
Apr 23, 2018 1547 1548 1503 1518 4,459,424 -9.63(-0.63%)
Apr 20, 2018 1561 1561 1516 1527 5,541,622 -29.42(-1.89%)
Apr 19, 2018 1543 1569 1539 1557 6,517,133 +29.07(+1.90%)
Apr 18, 2018 1515 1534 1504 1528 5,205,321 +24.01(+1.60%)
Apr 17, 2018 1462 1507 1457 1504 5,105,799 +62.33(+4.32%)
Apr 16, 2018 1445 1447 1427 1442 2,804,318 +10.71(+0.75%)
Apr 13, 2018 1449 1460 1425 1431 3,685,267 -17.71(-1.22%)
Apr 12, 2018 1440 1452 1435 1448 3,129,217 +21.45(+1.50%)
Apr 11, 2018 1439 1449 1425 1427 3,577,371 -9.17(-0.64%)
Apr 10, 2018 1432 1438 1416 1436 4,276,538 +30.14(+2.14%)
Apr 09, 2018 1425 1438 1403 1406 4,204,629 +0.85(+0.06%)
Apr 06, 2018 1430 1453 1400 1405 5,882,257 -46.52(-3.20%)
Apr 05, 2018 1442 1460 1427 1452 6,317,951 +41.18(+2.92%)
Apr 04, 2018 1358 1415 1353 1411 6,976,738 +18.52(+1.33%)
Apr 03, 2018 1391 1414 1355 1392 10,221,637 +20.06(+1.46%)
Apr 02, 2018 1418 1421 1355 1372 10,458,519 -75.35(-5.21%)
Mar 29, 2018 1447 1447 1447 0 +15.92(+1.11%)
Mar 28, 2018 1447 1456 1386 1431 13,699,726 -65.63(-4.38%)
Mar 27, 2018 1572 1576 1482 1497 6,985,426 -58.81(-3.78%)
Mar 26, 2018 1530 1557 1499 1556 5,617,497 +60.30(+4.03%)
Mar 23, 2018 1539 1549 1495 1496 8,006,033 -49.36(-3.19%)
Mar 22, 2018 1565 1574 1542 1545 6,293,148 -36.94(-2.34%)
Mar 21, 2018 1586 1590 1563 1582 4,749,833 -4.65(-0.29%)
Mar 20, 2018 1550 1587 1545 1587 4,570,334 +41.58(+2.69%)
Mar 19, 2018 1555 1562 1527 1545 6,573,425 -26.75(-1.70%)
Mar 16, 2018 1583 1589 1568 1572 5,425,012 -10.64(-0.67%)
Mar 15, 2018 1595 1597 1578 1582 4,065,069 -8.68(-0.55%)
Mar 14, 2018 1597 1606 1591 1591 4,255,103 +2.82(+0.18%)
Mar 13, 2018 1616 1618 1578 1588 6,529,007 -10.21(-0.64%)
Mar 12, 2018 1593 1605 1587 1598 5,170,264 +19.50(+1.24%)
Mar 09, 2018 1564 1579 1559 1579 4,534,250 +27.03(+1.74%)
Mar 08, 2018 1550 1555 1545 1552 3,816,150 +6.86(+0.44%)
Mar 07, 2018 1546 1545 4,167,545 +7.36(+0.48%)
Mar 06, 2018 1533 1542 1528 1538 4,483,532 +14.03(+0.92%)
Mar 05, 2018 1494 1525 1481 1524 5,230,092 +23.36(+1.56%)
Mar 02, 2018 1469 1501 1455 1500 6,587,564 +6.80(+0.46%)
Mar 01, 2018 1514 1518 1465 1493 6,829,325 -19.00(-1.26%)
Feb 28, 2018 1520 1529 1512 1512 4,503,247 +0.47(+0.03%)
Feb 27, 2018 1524 1527 1507 1512 4,801,621 -9.97(-0.66%)
Feb 26, 2018 1509 1523 1507 1522 4,948,161 +21.95(+1.46%)
Feb 23, 2018 1495 1500 1486 1500 4,418,103 +14.66(+0.99%)
Feb 22, 2018 1476 1485 4,807,671 +2.42(+0.16%)
Feb 21, 2018 1485 1503 1479 1483 6,275,171 +14.57(+0.99%)
Feb 20, 2018 1446 1489 1446 1468 6,485,298 +19.66(+1.36%)
Feb 16, 2018 1449 1449 1449 0 -13.07(-0.89%)
Feb 15, 2018 1467 1469 1445 1462 5,642,002 +10.71(+0.74%)
Feb 14, 2018 1406 1452 1403 1451 5,953,169 +36.54(+2.58%)
Feb 13, 2018 1415 5,883,913 +28.28(+2.04%)
Feb 12, 2018 1365 1394 1344 1386 6,726,131 +46.63(+3.48%)
Feb 09, 2018 1373 1384 1266 1340 14,141,524 -10.90(-0.81%)
Feb 08, 2018 1433 1350 1350 8,518,687 -66.28(-4.68%)
Feb 07, 2018 1449 1457 1415 1417 7,141,595 -26.06(-1.81%)
Feb 06, 2018 1361 1444 1352 1443 10,955,248 +52.84(+3.80%)
Feb 05, 2018 1403 1459 1321 1390 11,435,880 -39.95(-2.79%)
Feb 02, 2018 1477 1498 1414 1430 11,125,722 +39.95(+2.87%)
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.