Amazon.com (NQ: AMZN )

3,057.16 USD -102.37 (-3.24%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2051 2056 2002 2009 15,567,200 +138.04(+7.38%)
Jan 30, 2020 1858 1873 1851 1871 6,089,513 +12.68(+0.68%)
Jan 29, 2020 1864 1875 1855 1858 2,087,349 +4.75(+0.26%)
Jan 28, 2020 1840 1858 1830 1853 2,800,856 +24.91(+1.36%)
Jan 27, 2020 1820 1841 1815 1828 3,523,308 -33.30(-1.79%)
Jan 24, 2020 1891 1895 1847 1862 3,766,100 -22.94(-1.22%)
Jan 23, 2020 1885 1890 1873 1885 2,482,244 -2.88(-0.15%)
Jan 22, 2020 1896 1902 1883 1887 3,212,197 -4.54(-0.24%)
Jan 21, 2020 1865 1894 1860 1892 3,703,982 +27.28(+1.46%)
Jan 17, 2020 1886 1887 1857 1865 3,997,300 -13.22(-0.70%)
Jan 16, 2020 1883 1886 1866 1878 2,654,018 +15.92(+0.85%)
Jan 15, 2020 1872 1879 1855 1862 2,892,736 -7.42(-0.40%)
Jan 14, 2020 1886 1887 1859 1869 3,440,938 -21.86(-1.16%)
Jan 13, 2020 1891 1898 1881 1891 2,780,841 +8.14(+0.43%)
Jan 10, 2020 1905 1907 1880 1883 2,856,900 -17.89(-0.94%)
Jan 09, 2020 1910 1918 1896 1901 3,167,279 +9.08(+0.48%)
Jan 08, 2020 1898 1911 1886 1892 3,507,991 -14.89(-0.78%)
Jan 07, 2020 1904 1914 1892 1907 4,046,636 +3.98(+0.21%)
Jan 06, 2020 1860 1904 1860 1903 4,061,486 +27.91(+1.49%)
Jan 03, 2020 1864 1886 1864 1875 3,766,600 -23.04(-1.21%)
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.