Amazon.com (NQ: AMZN )

3,399.44 USD +20.35 (+0.60%)
Official Closing Price Updated: 7:48 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3064 3119 3062 3094 3,092,693 +38.79(+1.27%)
Mar 30, 2021 3070 3073 3034 3055 2,335,766 -20.44(-0.66%)
Mar 29, 2021 3055 3091 3028 3076 2,744,136 +23.70(+0.78%)
Mar 26, 2021 3044 3057 2996 3052 3,312,900 +5.77(+0.19%)
Mar 25, 2021 3073 3110 3037 3046 3,559,889 -40.81(-1.32%)
Mar 24, 2021 3151 3160 3085 3087 2,956,446 -50.43(-1.61%)
Mar 23, 2021 3127 3182 3121 3138 3,815,033 +26.63(+0.86%)
Mar 22, 2021 3068 3127 3060 3111 2,901,048 +35.91(+1.17%)
Mar 19, 2021 3029 3077 3017 3075 4,625,300 +46.97(+1.55%)
Mar 18, 2021 3101 3117 3025 3028 3,654,169 -107.74(-3.44%)
Mar 17, 2021 3073 3173 3070 3136 3,116,122 +43.87(+1.42%)
Mar 16, 2021 3105 3129 3076 3092 2,538,000 +10.18(+0.33%)
Mar 15, 2021 3075 3082 3032 3082 2,916,282 -7.81(-0.25%)
Mar 12, 2021 3075 3099 3046 3089 2,421,800 -24.10(-0.77%)
Mar 11, 2021 3104 3132 3083 3114 2,770,857 +55.95(+1.83%)
Mar 10, 2021 3098 3116 3030 3058 3,008,694 -5.21(-0.17%)
Mar 09, 2021 3018 3091 3005 3063 4,023,614 +110.90(+3.76%)
Mar 08, 2021 3015 3065 2951 2952 4,178,562 -48.51(-1.62%)
Mar 05, 2021 3005 3009 2881 3000 5,388,500 +22.89(+0.77%)
Mar 04, 2021 3012 3058 2945 2978 5,458,986 -27.43(-0.91%)
Mar 03, 2021 3081 3108 2995 3005 3,966,799 -89.53(-2.89%)
Mar 02, 2021 3143 3164 3087 3095 2,589,986 -51.61(-1.64%)
Mar 01, 2021 3128 3150 3098 3146 2,728,902 +53.21(+1.72%)
Feb 26, 2021 3095 3122 3037 3093 4,275,900 +35.77(+1.17%)
Feb 25, 2021 3137 3178 3048 3057 4,506,471 -102.37(-3.24%)
Feb 24, 2021 3167 3171 3125 3160 3,003,047 -34.97(-1.09%)
Feb 23, 2021 3126 3205 3094 3194 4,669,209 +13.76(+0.43%)
Feb 22, 2021 3208 3232 3172 3181 3,504,968 -69.16(-2.13%)
Feb 19, 2021 3328 3334 3246 3250 4,305,100 -78.33(-2.35%)
Feb 18, 2021 3282 3338 3274 3328 3,027,476 +19.59(+0.59%)
Feb 17, 2021 3264 3321 3260 3309 3,298,327 +39.69(+1.21%)
Feb 16, 2021 3254 3308 3254 3269 2,563,496 -8.76(-0.27%)
Feb 12, 2021 3250 3280 3233 3278 2,335,300 +15.58(+0.48%)
Feb 11, 2021 3292 3292 3248 3262 2,295,751 -24.45(-0.74%)
Feb 10, 2021 3314 3318 3254 3287 3,140,110 -18.42(-0.56%)
Feb 09, 2021 3312 3338 3298 3305 2,192,103 -17.94(-0.54%)
Feb 08, 2021 3358 3365 3304 3323 3,248,114 -29.21(-0.87%)
Feb 05, 2021 3319 3377 3303 3352 3,620,800 +21.15(+0.63%)
Feb 04, 2021 3330 3347 3278 3331 3,660,986 +18.47(+0.56%)
Feb 03, 2021 3425 3434 3309 3313 7,059,984 -67.47(-2.00%)
Feb 02, 2021 3380 3428 3361 3380 7,018,045 +37.12(+1.11%)
Feb 01, 2021 3242 3350 3235 3343 4,135,567 +136.68(+4.26%)
Jan 29, 2021 3230 3237 3185 3206 4,293,500 -31.42(-0.97%)
Jan 28, 2021 3235 3302 3229 3238 3,137,354 +5.04(+0.16%)
Jan 27, 2021 3341 3347 3207 3233 4,642,605 -93.55(-2.81%)
Jan 26, 2021 3296 3338 3283 3326 2,934,163 +32.13(+0.98%)
Jan 25, 2021 3328 3364 3243 3294 3,742,488 +1.77(+0.05%)
Jan 22, 2021 3304 3322 3283 3292 2,821,900 -14.76(-0.45%)
Jan 21, 2021 3293 3349 3290 3307 4,935,528 +43.61(+1.34%)
Jan 20, 2021 3182 3280 3175 3263 5,292,648 +142.62(+4.57%)
Jan 19, 2021 3107 3145 3096 3121 3,296,903 +16.51(+0.53%)
Jan 15, 2021 3123 3143 3095 3104 4,243,900 -23.22(-0.74%)
Jan 14, 2021 3168 3178 3121 3127 3,056,345 -38.42(-1.21%)
Jan 13, 2021 3128 3190 3122 3166 3,313,037 +45.06(+1.44%)
Jan 12, 2021 3120 3142 3086 3121 3,484,154 +6.62(+0.21%)
Jan 11, 2021 3148 3156 3110 3114 3,659,163 -68.49(-2.15%)
Jan 08, 2021 3180 3191 3142 3183 3,537,700 +20.54(+0.65%)
Jan 07, 2021 3157 3209 3155 3162 3,503,162 +23.78(+0.76%)
Jan 06, 2021 3146 3198 3131 3138 4,381,309 -80.13(-2.49%)
Jan 05, 2021 3166 3223 3165 3219 2,647,188 +31.88(+1.00%)
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.