Amazon.com (NQ: AMZN )

2,989.95 USD -10.51 (-0.35%)
Streaming Delayed Price Updated: 8:09 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 1167 1179 1160 1177 4,480,780 +15.48(+1.33%)
Nov 29, 2017 1195 1195 1145 1161 9,250,151 -32.33(-2.71%)
Nov 28, 2017 1205 1205 1189 1194 4,554,050 -2.23(-0.19%)
Nov 27, 2017 1213 1191 1196 6,735,628 +9.83(+0.83%)
Nov 24, 2017 1161 1187 1161 1186 3,528,011 +29.84(+2.58%)
Nov 22, 2017 1141 1160 1141 1156 3,555,273 +16.67(+1.46%)
Nov 21, 2017 1133 1140 1129 1139 2,471,742 +13.18(+1.17%)
Nov 20, 2017 1130 1133 1123 1126 2,161,413 -3.57(-0.32%)
Nov 17, 2017 1138 1139 1126 1130 2,413,388 -7.41(-0.65%)
Nov 16, 2017 1130 1138 1130 1137 2,211,726 +10.60(+0.94%)
Nov 15, 2017 1127 1132 1122 1127 3,925,078 -10.15(-0.89%)
Nov 14, 2017 1130 1138 1124 1137 3,137,068 +7.67(+0.68%)
Nov 13, 2017 1123 1140 1122 1129 2,916,162 +3.82(+0.34%)
Nov 10, 2017 1126 1131 1124 1125 2,179,937 -3.78(-0.33%)
Nov 09, 2017 1126 1130 1116 1129 3,731,197 -3.75(-0.33%)
Nov 08, 2017 1123 1136 1119 1133 2,576,146 +9.71(+0.86%)
Nov 07, 2017 1125 1131 1118 1123 2,687,018 +2.51(+0.22%)
Nov 06, 2017 1109 1125 1109 1121 3,379,520 +9.06(+0.82%)
Nov 03, 2017 1091 1113 1089 1112 3,751,480 +17.38(+1.59%)
Nov 02, 2017 1098 1102 1087 1094 3,684,520 -9.46(-0.86%)
Nov 01, 2017 1105 1108 1097 1104 3,754,359 -1.60(-0.14%)
Oct 31, 2017 1109 1111 1101 1105 3,476,591 -5.57(-0.50%)
Oct 30, 2017 1095 1123 1094 1111 6,611,102 +9.90(+0.90%)
Oct 27, 2017 1058 1106 1051 1101 16,565,021 +128.52(+13.22%)
Oct 26, 2017 980.33 982.90 968.55 972.43 5,589,220 -0.48(-0.05%)
Oct 25, 2017 978.00 984.44 966.24 972.91 3,032,552 -2.99(-0.31%)
Oct 24, 2017 969.00 979.75 965.00 975.90 2,723,276 +9.60(+0.99%)
Oct 23, 2017 986.73 986.78 962.50 966.30 3,490,558 -16.61(-1.69%)
Oct 20, 2017 993.53 994.62 982.00 982.91 2,365,122 -3.70(-0.38%)
Oct 19, 2017 990.00 991.05 980.24 986.61 3,107,707 -10.39(-1.04%)
Oct 18, 2017 1009 1022 996.55 997.00 2,499,081 -12.13(-1.20%)
Oct 17, 2017 1006 1011 1004 1009 2,319,095 +2.79(+0.28%)
Oct 16, 2017 1008 1010 1001 1006 2,008,276 +3.40(+0.34%)
Oct 13, 2017 1007 1008 1001 1003 2,431,462 +2.01(+0.20%)
Oct 12, 2017 996.81 1008 992.40 1001 4,064,952 +5.93(+0.60%)
Oct 11, 2017 991.27 995.50 986.70 995.00 2,336,651 +7.80(+0.79%)
Oct 10, 2017 996.67 997.95 980.10 987.20 3,084,711 -3.79(-0.38%)
Oct 09, 2017 993.24 998.50 987.50 990.99 2,937,824 +1.41(+0.14%)
Oct 06, 2017 975.64 995.75 975.64 989.58 3,782,067 +8.73(+0.89%)
Oct 05, 2017 970.00 981.51 969.64 980.85 3,228,629 +15.40(+1.60%)
Oct 04, 2017 954.21 967.79 954.05 965.45 2,527,209 +8.35(+0.87%)
Oct 03, 2017 958.00 963.69 950.37 957.10 2,666,351 -2.09(-0.22%)
Oct 02, 2017 964.00 967.30 952.12 959.19 2,442,602 -2.16(-0.22%)
Sep 29, 2017 960.11 964.83 958.38 961.35 2,543,759 +4.95(+0.52%)
Sep 28, 2017 951.86 959.70 950.10 956.40 2,522,412 +5.53(+0.58%)
Sep 27, 2017 948.00 955.30 943.30 950.87 3,148,516 +12.27(+1.31%)
Sep 26, 2017 945.49 948.63 931.75 938.60 3,563,930 -1.19(-0.13%)
Sep 25, 2017 949.31 949.42 932.89 939.79 5,122,589 -15.31(-1.60%)
Sep 22, 2017 961.01 965.61 954.42 955.10 2,641,787 -9.55(-0.99%)
Sep 21, 2017 971.31 971.70 962.02 964.65 2,337,204 -8.56(-0.88%)
Sep 20, 2017 971.79 974.81 962.16 973.21 2,887,548 +3.35(+0.35%)
Sep 19, 2017 977.25 978.24 967.46 969.86 2,670,331 -4.33(-0.44%)
Sep 18, 2017 990.40 992.79 968.17 974.19 3,410,737 -12.60(-1.28%)
Sep 15, 2017 993.01 996.25 984.03 986.79 3,760,183 -5.42(-0.55%)
Sep 14, 2017 996.80 998.56 987.74 992.21 3,907,880 -7.39(-0.74%)
Sep 13, 2017 983.97 1000 979.42 999.60 3,371,363 +17.02(+1.73%)
Sep 12, 2017 983.27 984.67 975.52 982.58 2,477,780 +4.62(+0.47%)
Sep 11, 2017 974.46 981.94 974.22 977.96 2,186,047 +12.06(+1.25%)
Sep 08, 2017 979.10 979.80 963.47 965.90 2,605,322 -13.57(-1.39%)
Sep 07, 2017 974.00 980.59 972.55 979.47 2,565,898 +11.67(+1.21%)
Sep 06, 2017 968.32 971.83 960.60 967.80 2,129,513 +2.53(+0.26%)
Sep 05, 2017 975.40 976.77 960.37 965.27 2,883,159 -12.98(-1.33%)
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.