Amazon.com (NQ: AMZN )

3,145.08 USD -14.45 (-0.46%)
Streaming Delayed Price Updated: 5:31 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 823.75 826.99 819.56 823.48 3,134,516 -6.90(-0.83%)
Jan 30, 2017 833.00 833.50 816.38 830.38 3,745,692 -5.39(-0.64%)
Jan 27, 2017 839.00 839.70 829.44 835.77 2,998,700 -3.38(-0.40%)
Jan 26, 2017 835.53 843.84 833.00 839.15 3,582,417 +2.63(+0.31%)
Jan 25, 2017 825.79 837.42 825.29 836.52 4,021,997 +14.08(+1.71%)
Jan 24, 2017 822.00 823.99 814.56 822.44 2,968,985 +4.56(+0.56%)
Jan 23, 2017 806.80 818.50 805.08 817.88 2,795,595 +9.55(+1.18%)
Jan 20, 2017 815.28 816.02 806.26 808.33 3,376,196 -0.71(-0.09%)
Jan 19, 2017 810.00 813.51 807.32 809.04 2,533,117 +1.56(+0.19%)
Jan 18, 2017 809.50 811.73 804.27 807.48 2,349,124 -2.24(-0.28%)
Jan 17, 2017 815.70 816.00 803.44 809.72 3,669,249 -7.42(-0.91%)
Jan 13, 2017 817.14 817.14 817.14 0 +3.50(+0.43%)
Jan 12, 2017 800.31 814.13 799.50 813.64 4,870,660 +14.62(+1.83%)
Jan 11, 2017 793.66 799.50 789.51 799.02 2,987,929 +3.12(+0.39%)
Jan 10, 2017 796.60 798.00 789.54 795.90 2,557,860 -1.02(-0.13%)
Jan 09, 2017 798.00 801.77 791.77 796.92 3,444,534 +0.93(+0.12%)
Jan 06, 2017 782.36 799.44 778.48 795.99 5,986,234 +15.54(+1.99%)
Jan 05, 2017 761.55 782.40 760.26 780.45 5,824,997 +23.27(+3.07%)
Jan 04, 2017 758.39 759.68 754.20 757.18 2,507,258 +3.51(+0.47%)
Jan 03, 2017 757.92 758.76 747.70 753.67 3,518,975 +3.80(+0.51%)
Dec 30, 2016 749.87 749.87 749.87 0 -15.28(-2.00%)
Dec 29, 2016 772.40 773.40 760.85 765.15 3,157,188 -6.98(-0.90%)
Dec 28, 2016 776.25 780.00 770.50 772.13 3,299,003 +0.73(+0.09%)
Dec 27, 2016 763.40 774.64 761.20 771.40 2,633,710 +10.81(+1.42%)
Dec 23, 2016 760.59 760.59 760.59 0 -5.75(-0.75%)
Dec 22, 2016 768.12 771.21 763.02 766.34 2,542,766 -4.26(-0.55%)
Dec 21, 2016 770.00 771.22 765.70 770.60 2,043,981 -0.62(-0.08%)
Dec 20, 2016 768.65 774.39 767.71 771.22 2,701,712 +5.22(+0.68%)
Dec 19, 2016 758.89 770.50 756.16 766.00 3,109,178 +8.23(+1.09%)
Dec 16, 2016 765.00 765.13 754.00 757.77 4,848,219 -3.23(-0.42%)
Dec 15, 2016 766.28 769.10 760.31 761.00 3,798,265 -7.82(-1.02%)
Dec 14, 2016 778.25 780.86 762.81 768.82 5,451,302 -5.52(-0.71%)
Dec 13, 2016 764.96 782.46 762.00 774.34 5,254,784 +14.22(+1.87%)
Dec 12, 2016 766.40 766.89 757.20 760.12 2,960,240 -8.54(-1.11%)
Dec 09, 2016 770.00 770.25 765.34 768.66 2,470,923 +1.33(+0.17%)
Dec 08, 2016 771.87 773.79 765.19 767.33 3,188,781 -3.09(-0.40%)
Dec 07, 2016 764.55 770.41 755.82 770.42 3,682,746 +5.70(+0.75%)
Dec 06, 2016 763.99 768.24 757.25 764.72 3,793,782 +5.36(+0.71%)
Dec 05, 2016 745.00 761.49 742.00 759.36 4,310,073 +19.02(+2.57%)
Dec 02, 2016 743.40 748.49 736.70 740.34 3,561,307 -3.31(-0.45%)
Dec 01, 2016 752.41 753.37 738.03 743.65 4,652,198 -6.92(-0.92%)
Nov 30, 2016 762.00 768.09 750.25 750.57 4,623,550 -11.95(-1.57%)
Nov 29, 2016 768.00 769.89 761.32 762.52 3,268,845 -4.25(-0.55%)
Nov 28, 2016 776.99 777.00 764.24 766.77 4,429,561 -13.60(-1.74%)
Nov 25, 2016 786.50 786.75 777.90 780.37 1,837,068 +0.25(+0.03%)
Nov 23, 2016 780.12 780.12 780.12 0 -5.21(-0.66%)
Nov 22, 2016 788.17 792.40 781.00 785.33 5,309,564 +5.33(+0.68%)
Nov 21, 2016 766.00 780.35 765.11 780.00 4,605,168 +19.84(+2.61%)
Nov 18, 2016 761.00 767.74 757.64 760.16 4,373,408 +3.76(+0.50%)
Nov 17, 2016 749.32 757.50 748.00 756.40 3,675,969 +9.91(+1.33%)
Nov 16, 2016 739.88 749.87 735.61 746.49 3,640,404 +3.25(+0.44%)
Nov 15, 2016 730.00 746.78 725.99 743.24 6,752,106 +24.17(+3.36%)
Nov 14, 2016 745.51 746.00 710.10 719.07 7,315,123 -19.94(-2.70%)
Nov 11, 2016 735.73 743.26 728.90 739.01 6,622,784 -3.37(-0.45%)
Nov 10, 2016 778.81 778.83 718.00 742.38 12,737,906 -29.50(-3.82%)
Nov 09, 2016 764.00 777.50 760.09 771.88 8,559,764 -15.87(-2.01%)
Nov 08, 2016 784.97 791.74 779.10 787.75 3,395,621 +2.82(+0.36%)
Nov 07, 2016 771.64 787.73 770.94 784.93 5,977,952 +29.88(+3.96%)
Nov 04, 2016 762.79 766.00 753.23 755.05 5,122,103 -11.98(-1.56%)
Nov 03, 2016 765.05 777.00 764.00 767.03 3,871,311 +1.47(+0.19%)
Nov 02, 2016 783.93 784.75 763.55 765.56 5,016,317 -19.85(-2.53%)
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.