Amazon.com (NQ: AMZN )

3,292.23 USD -14.76 (-0.45%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 3244 3247 3151 3165 8,083,300 +112.80(+3.70%)
Jul 30, 2020 3014 3092 3005 3052 6,105,166 +18.35(+0.60%)
Jul 29, 2020 3031 3039 2997 3034 2,968,058 +33.20(+1.11%)
Jul 28, 2020 3054 3077 2996 3000 3,123,646 -54.88(-1.80%)
Jul 27, 2020 3062 3098 3016 3055 4,161,926 +46.30(+1.54%)
Jul 24, 2020 2930 3032 2888 3009 5,632,400 +22.36(+0.75%)
Jul 23, 2020 3098 3098 2970 2987 5,649,880 -113.36(-3.66%)
Jul 22, 2020 3125 3150 3065 3100 4,097,880 -38.38(-1.22%)
Jul 21, 2020 3232 3241 3106 3138 6,126,619 -58.55(-1.83%)
Jul 20, 2020 3000 3201 2994 3197 7,590,014 +234.87(+7.93%)
Jul 17, 2020 3009 3024 2948 2962 4,761,300 -37.93(-1.26%)
Jul 16, 2020 2971 3032 2918 3000 6,387,625 -8.97(-0.30%)
Jul 15, 2020 3080 3098 2973 3009 5,782,973 -75.13(-2.44%)
Jul 14, 2020 3089 3127 2950 3084 7,221,455 -20.00(-0.64%)
Jul 13, 2020 3251 3344 3068 3104 7,704,045 -96.00(-3.00%)
Jul 10, 2020 3192 3215 3136 3200 5,485,900 +17.37(+0.55%)
Jul 09, 2020 3116 3194 3074 3183 6,379,443 +88.83(+2.87%)
Jul 08, 2020 3023 3094 3012 3094 5,031,922 +87.80(+2.92%)
Jul 07, 2020 3059 3070 2990 3006 5,252,688 -51.04(-1.67%)
Jul 06, 2020 2935 3060 2930 3057 6,871,840 +166.74(+5.77%)
Jul 02, 2020 2912 2956 2871 2890 6,593,300 +11.60(+0.40%)
Jul 01, 2020 2758 2895 2754 2879 6,358,328 +119.88(+4.35%)
Jun 30, 2020 2685 2770 2675 2759 3,766,895 +78.44(+2.93%)
Jun 29, 2020 2690 2697 2630 2680 4,219,907 -12.49(-0.46%)
Jun 26, 2020 2775 2783 2688 2693 6,500,700 -61.71(-2.24%)
Jun 25, 2020 2740 2756 2712 2755 2,966,444 +20.18(+0.74%)
Jun 24, 2020 2780 2796 2721 2734 4,518,216 -30.01(-1.09%)
Jun 23, 2020 2726 2783 2718 2764 4,226,012 +50.59(+1.86%)
Jun 22, 2020 2684 2715 2669 2714 3,205,927 +38.81(+1.45%)
Jun 19, 2020 2678 2697 2659 2675 5,776,900 +21.03(+0.79%)
Jun 18, 2020 2647 2660 2636 2654 2,480,945 +13.00(+0.49%)
Jun 17, 2020 2648 2655 2632 2641 2,953,619 +25.71(+0.98%)
Jun 16, 2020 2620 2620 2576 2615 3,590,405 +42.59(+1.66%)
Jun 15, 2020 2527 2584 2508 2573 3,868,365 +27.66(+1.09%)
Jun 12, 2020 2601 2621 2503 2545 5,436,100 -12.94(-0.51%)
Jun 11, 2020 2598 2671 2536 2558 5,788,461 -89.49(-3.38%)
Jun 10, 2020 2645 2722 2626 2647 4,939,909 +46.59(+1.79%)
Jun 09, 2020 2529 2626 2525 2601 5,172,305 +76.80(+3.04%)
Jun 08, 2020 2500 2530 2487 2524 3,968,089 +41.06(+1.65%)
Jun 05, 2020 2445 2489 2437 2483 3,306,400 +22.40(+0.91%)
Jun 04, 2020 2477 2508 2450 2461 2,946,985 -17.80(-0.72%)
Jun 03, 2020 2468 2488 2461 2478 2,667,605 +5.99(+0.24%)
Jun 02, 2020 2467 2474 2445 2472 2,527,735 +1.37(+0.06%)
Jun 01, 2020 2448 2477 2444 2471 2,934,819 +28.67(+1.17%)
May 29, 2020 2416 2442 2398 2442 3,529,300 +41.27(+1.72%)
May 28, 2020 2384 2437 2378 2401 3,191,099 -9.29(-0.39%)
May 27, 2020 2405 2414 2330 2410 5,055,674 -11.47(-0.47%)
May 26, 2020 2458 2462 2414 2422 3,565,770 -15.02(-0.62%)
May 22, 2020 2455 2470 2430 2437 2,867,000 -10.96(-0.45%)
May 21, 2020 2500 2525 2443 2448 5,109,337 -50.10(-2.01%)
May 20, 2020 2478 2500 2467 2498 3,992,771 +48.61(+1.98%)
May 19, 2020 2430 2485 2429 2449 4,315,196 +23.07(+0.95%)
May 18, 2020 2404 2433 2384 2426 4,363,658 +16.48(+0.68%)
May 15, 2020 2369 2411 2356 2410 4,234,900 +20.93(+0.88%)
May 14, 2020 2361 2391 2353 2389 3,644,851 +20.93(+0.88%)
May 13, 2020 2367 2408 2338 2368 4,779,952 +10.97(+0.47%)
May 12, 2020 2412 2419 2355 2357 3,067,880 -52.05(-2.16%)
May 11, 2020 2375 2420 2372 2409 3,256,863 +29.39(+1.24%)
May 08, 2020 2372 2387 2357 2380 3,211,200 +15.06(+0.64%)
May 07, 2020 2375 2376 2343 2365 3,392,276 +13.29(+0.57%)
May 06, 2020 2329 2357 2320 2351 3,115,545 +33.46(+1.44%)
May 05, 2020 2340 2351 2307 2318 3,241,344 +1.81(+0.08%)
May 04, 2020 2256 2327 2256 2316 4,860,354 +29.95(+1.31%)
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.