Amazon.com (NQ: AMZN )

3,104.25 USD -23.22 (-0.74%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 3208 3228 3126 3168 4,049,076 -27.30(-0.85%)
Nov 27, 2020 3211 3216 3190 3195 2,392,800 +10.27(+0.32%)
Nov 25, 2020 3142 3198 3140 3185 3,790,400 +67.01(+2.15%)
Nov 24, 2020 3100 3134 3086 3118 3,587,018 +19.67(+0.63%)
Nov 23, 2020 3117 3140 3065 3098 4,669,104 -1.01(-0.03%)
Nov 20, 2020 3117 3133 3098 3099 3,380,100 -17.62(-0.57%)
Nov 19, 2020 3105 3125 3081 3117 2,997,162 +11.56(+0.37%)
Nov 18, 2020 3134 3140 3105 3105 2,899,490 -30.20(-0.96%)
Nov 17, 2020 3184 3189 3135 3136 3,429,291 +4.60(+0.15%)
Nov 16, 2020 3093 3143 3073 3131 3,800,866 +2.25(+0.07%)
Nov 13, 2020 3122 3142 3085 3129 3,762,500 +18.53(+0.60%)
Nov 12, 2020 3160 3176 3086 3110 4,362,614 -27.11(-0.86%)
Nov 11, 2020 3062 3139 3050 3137 4,358,641 +102.37(+3.37%)
Nov 10, 2020 3095 3114 3019 3035 6,563,885 -108.72(-3.46%)
Nov 09, 2020 3211 3289 3112 3144 7,168,557 -167.63(-5.06%)
Nov 06, 2020 3305 3322 3232 3311 4,647,300 -10.63(-0.32%)
Nov 05, 2020 3320 3367 3289 3322 5,764,309 +80.84(+2.49%)
Nov 04, 2020 3160 3245 3140 3241 6,820,199 +192.75(+6.32%)
Nov 03, 2020 3019 3075 2981 3048 4,877,227 +43.93(+1.46%)
Nov 02, 2020 3062 3080 2950 3004 7,244,524 -31.67(-1.04%)
Oct 30, 2020 3158 3167 3019 3036 8,396,000 -174.86(-5.45%)
Oct 29, 2020 3201 3257 3164 3211 6,579,524 +48.23(+1.52%)
Oct 28, 2020 3249 3264 3162 3163 5,577,775 -123.55(-3.76%)
Oct 27, 2020 3225 3292 3211 3286 4,282,080 +79.29(+2.47%)
Oct 26, 2020 3199 3283 3153 3207 5,894,341 +2.64(+0.08%)
Oct 23, 2020 3191 3205 3140 3204 3,466,600 +28.00(+0.88%)
Oct 22, 2020 3190 3199 3122 3176 4,207,415 -8.54(-0.27%)
Oct 21, 2020 3212 3234 3160 3185 4,581,951 -32.07(-1.00%)
Oct 20, 2020 3222 3266 3192 3217 4,503,299 +9.80(+0.31%)
Oct 19, 2020 3300 3329 3193 3207 5,216,457 -65.50(-2.00%)
Oct 16, 2020 3363 3400 3160 3273 6,474,300 -65.94(-1.98%)
Oct 15, 2020 3292 3356 3280 3339 5,212,283 -25.06(-0.75%)
Oct 14, 2020 3447 3465 3340 3364 5,819,583 -79.92(-2.32%)
Oct 13, 2020 3468 3492 3424 3444 5,738,181 +0.70(+0.02%)
Oct 12, 2020 3350 3496 3340 3443 8,345,972 +156.28(+4.75%)
Oct 09, 2020 3210 3289 3198 3287 4,907,800 +96.10(+3.01%)
Oct 08, 2020 3225 3233 3175 3191 3,170,505 -5.14(-0.16%)
Oct 07, 2020 3135 3200 3132 3196 4,304,376 +95.73(+3.09%)
Oct 06, 2020 3165 3182 3090 3100 5,078,292 -99.24(-3.10%)
Oct 05, 2020 3146 3203 3141 3199 3,758,803 +74.20(+2.37%)
Oct 02, 2020 3154 3196 3123 3125 5,613,000 -96.26(-2.99%)
Oct 01, 2020 3208 3224 3172 3221 4,967,893 +72.53(+2.30%)
Sep 30, 2020 3141 3213 3134 3149 4,890,392 +3.85(+0.12%)
Sep 29, 2020 3175 3188 3133 3145 3,499,845 -29.17(-0.92%)
Sep 28, 2020 3149 3175 3117 3174 4,211,668 +78.92(+2.55%)
Sep 25, 2020 3055 3102 2999 3095 4,615,200 +75.34(+2.49%)
Sep 24, 2020 2978 3069 2965 3020 5,523,263 +19.93(+0.66%)
Sep 23, 2020 3120 3127 2992 3000 5,640,531 -129.13(-4.13%)
Sep 22, 2020 3034 3134 3000 3129 6,930,199 +168.52(+5.69%)
Sep 21, 2020 2906 2962 2871 2960 6,106,849 +5.56(+0.19%)
Sep 18, 2020 3032 3038 2906 2955 8,892,500 -53.82(-1.79%)
Sep 17, 2020 3009 3029 2973 3009 6,439,610 -69.37(-2.25%)
Sep 16, 2020 3180 3187 3074 3078 4,520,471 -78.03(-2.47%)
Sep 15, 2020 3136 3175 3109 3156 4,011,230 +53.16(+1.71%)
Sep 14, 2020 3173 3187 3096 3103 4,523,137 -13.25(-0.43%)
Sep 11, 2020 3209 3217 3084 3116 5,093,900 -58.89(-1.85%)
Sep 10, 2020 3307 3350 3171 3175 5,325,062 -93.50(-2.86%)
Sep 09, 2020 3203 3303 3185 3269 5,178,968 +118.77(+3.77%)
Sep 08, 2020 3144 3251 3130 3150 6,079,365 -144.78(-4.39%)
Sep 04, 2020 3318 3382 3111 3295 8,781,700 -73.38(-2.18%)
Sep 03, 2020 3485 3488 3303 3368 8,143,181 -162.93(-4.61%)
Sep 02, 2020 3547 3552 3487 3531 3,924,418 +23.93(+0.68%)
Sep 01, 2020 3490 3514 3467 3507 3,435,762 +56.04(+1.62%)
Aug 31, 2020 3409 3495 3405 3451 4,180,621 +49.16(+1.45%)
Aug 28, 2020 3423 3433 3386 3402 2,896,900 +1.80(+0.05%)
Aug 27, 2020 3450 3453 3378 3400 4,260,472 -41.85(-1.22%)
Aug 26, 2020 3351 3452 3345 3442 6,498,995 +95.36(+2.85%)
Aug 25, 2020 3295 3357 3267 3346 3,988,932 +39.03(+1.18%)
Aug 24, 2020 3310 3380 3258 3307 4,662,992 +22.74(+0.69%)
Aug 21, 2020 3295 3314 3275 3285 3,575,800 -12.65(-0.38%)
Aug 20, 2020 3252 3313 3238 3297 3,330,083 +36.89(+1.13%)
Aug 19, 2020 3303 3316 3256 3260 4,173,537 -52.01(-1.57%)
Aug 18, 2020 3212 3320 3206 3312 5,338,703 +130.08(+4.09%)
Aug 17, 2020 3173 3195 3154 3182 2,688,249 +34.39(+1.09%)
Aug 14, 2020 3178 3178 3120 3148 2,751,700 -13.00(-0.41%)
Aug 13, 2020 3183 3218 3155 3161 3,144,253 -1.22(-0.04%)
Aug 12, 2020 3108 3174 3101 3162 3,523,553 +81.57(+2.65%)
Aug 11, 2020 3113 3159 3073 3081 3,714,068 -67.49(-2.14%)
Aug 10, 2020 3170 3173 3102 3148 3,161,487 -19.30(-0.61%)
Aug 07, 2020 3224 3241 3141 3167 3,936,100 -57.54(-1.78%)
Aug 06, 2020 3194 3247 3165 3225 3,935,095 +19.97(+0.62%)
Aug 05, 2020 3144 3214 3127 3205 3,920,679 +70.53(+2.25%)
Aug 04, 2020 3101 3167 3101 3134 4,691,137 +22.61(+0.73%)
Aug 03, 2020 3181 3184 3104 3112 5,068,273 -52.79(-1.67%)
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%)
May 01, 2020 2337 2362 2258 2286 9,772,600 -187.96(-7.60%)
Apr 30, 2020 2420 2475 2396 2474 9,503,224 +101.29(+4.27%)
Apr 29, 2020 2330 2392 2310 2373 4,575,194 +58.63(+2.53%)
Apr 28, 2020 2372 2374 2306 2314 5,264,824 -61.92(-2.61%)
Apr 27, 2020 2443 2445 2363 2376 5,640,880 -34.22(-1.42%)
Apr 24, 2020 2417 2420 2382 2410 3,831,700 +10.77(+0.45%)
Apr 23, 2020 2400 2424 2382 2399 5,060,109 +35.96(+1.52%)
Apr 22, 2020 2369 2394 2351 2363 4,214,901 +35.37(+1.52%)
Apr 21, 2020 2417 2428 2280 2328 7,472,097 -65.49(-2.74%)
Apr 20, 2020 2390 2445 2386 2394 5,761,782 +18.61(+0.78%)
Apr 17, 2020 2372 2400 2316 2375 7,930,000 -33.19(-1.38%)
Apr 16, 2020 2346 2461 2335 2408 12,018,825 +100.51(+4.36%)
Apr 15, 2020 2258 2333 2245 2308 6,857,499 +24.36(+1.07%)
Apr 14, 2020 2200 2292 2186 2283 8,073,134 +114.45(+5.28%)
Apr 13, 2020 2040 2180 2038 2169 6,710,381 +126.11(+6.17%)
Apr 09, 2020 2044 2053 2018 2043 4,655,600 -0.24(-0.01%)
Apr 08, 2020 2021 2044 2011 2043 3,971,526 +31.40(+1.56%)
Apr 07, 2020 2017 2036 1998 2012 5,108,865 +14.01(+0.70%)
Apr 06, 2020 1936 1999 1930 1998 5,767,481 +91.00(+4.77%)
Apr 03, 2020 1911 1926 1889 1907 3,609,800 -12.24(-0.64%)
Apr 02, 2020 1902 1928 1890 1919 4,333,853 +11.13(+0.58%)
Apr 01, 2020 1933 1945 1893 1908 4,118,770 -42.02(-2.16%)
Mar 31, 2020 1964 1993 1944 1950 5,119,825 -14.23(-0.72%)
Mar 30, 2020 1923 1974 1912 1964 6,122,382 +63.85(+3.36%)
Mar 27, 2020 1931 1940 1900 1900 5,387,800 -55.39(-2.83%)
Mar 26, 2020 1902 1956 1889 1955 6,228,313 +69.65(+3.69%)
Mar 25, 2020 1921 1950 1886 1886 6,474,599 -54.26(-2.80%)
Mar 24, 2020 1951 1955 1900 1940 7,138,547 +37.27(+1.96%)
Mar 23, 2020 1828 1919 1812 1903 7,801,487 +56.74(+3.07%)
Mar 20, 2020 1926 1957 1821 1846 9,817,800 -26.61(-1.42%)
Mar 19, 2020 1860 1945 1833 1873 10,394,726 +42.70(+2.33%)
Mar 18, 2020 1750 1842 1745 1830 9,622,407 +22.16(+1.23%)
Mar 17, 2020 1775 1858 1689 1808 10,905,564 +73.84(+4.26%)
Mar 16, 2020 1642 1759 1626 1734 8,908,878 -51.00(-2.86%)
Mar 13, 2020 1755 1786 1681 1785 8,809,700 +108.39(+6.46%)
Mar 12, 2020 1722 1765 1675 1677 11,334,795 -144.25(-7.92%)
Mar 11, 2020 1858 1871 1802 1821 5,636,510 -70.96(-3.75%)
Mar 10, 2020 1871 1894 1818 1892 7,124,858 +91.21(+5.07%)
Mar 09, 2020 1774 1863 1761 1801 7,792,958 -100.48(-5.29%)
Mar 06, 2020 1875 1911 1870 1901 5,273,500 -22.94(-1.19%)
Mar 05, 2020 1933 1961 1910 1924 4,738,970 -51.80(-2.62%)
Mar 04, 2020 1947 1978 1922 1976 4,761,153 +66.84(+3.50%)
Mar 03, 2020 1975 1996 1888 1909 7,520,917 -44.96(-2.30%)
Mar 02, 2020 1906 1955 1870 1954 6,745,098 +70.20(+3.73%)
Feb 28, 2020 1814 1890 1811 1884 9,493,700 -0.55(-0.03%)
Feb 27, 2020 1934 1975 1883 1884 8,112,346 -95.29(-4.81%)
Feb 26, 2020 1970 2015 1960 1980 5,224,638 +6.85(+0.35%)
Feb 25, 2020 2026 2035 1958 1973 6,199,711 -36.55(-1.82%)
Feb 24, 2020 2003 2039 1988 2009 6,521,232 -86.68(-4.14%)
Feb 21, 2020 2142 2145 2088 2096 4,650,700 -57.13(-2.65%)
Feb 20, 2020 2173 2177 2127 2153 3,125,832 -17.12(-0.79%)
Feb 19, 2020 2168 2185 2161 2170 2,554,911 +14.55(+0.67%)
Feb 18, 2020 2125 2166 2124 2156 2,946,041 +20.80(+0.97%)
Feb 14, 2020 2156 2159 2126 2135 2,606,100 -15.00(-0.70%)
Feb 13, 2020 2145 2170 2142 2150 3,024,675 -10.13(-0.47%)
Feb 12, 2020 2163 2180 2155 2160 3,319,525 +9.20(+0.43%)
Feb 11, 2020 2151 2186 2136 2151 5,736,817 +16.89(+0.79%)
Feb 10, 2020 2085 2136 2085 2134 5,048,479 +54.63(+2.63%)
Feb 07, 2020 2042 2099 2038 2079 5,095,300 +29.05(+1.42%)
Feb 06, 2020 2041 2056 2025 2050 3,178,434 +10.36(+0.51%)
Feb 05, 2020 2071 2071 2032 2040 4,369,715 -9.80(-0.48%)
Feb 04, 2020 2030 2060 2015 2050 5,274,859 +45.47(+2.27%)
Feb 03, 2020 2011 2048 2000 2004 5,892,032 -4.52(-0.23%)
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%)
Jan 02, 2020 1875 1898 1864 1898 4,029,035 +50.17(+2.72%)
Dec 31, 2019 1842 1853 1832 1848 2,510,300 +0.95(+0.05%)
Dec 30, 2019 1874 1884 1841 1847 3,674,729 -22.91(-1.23%)
Dec 27, 2019 1883 1901 1866 1870 6,188,700 +1.03(+0.06%)
Dec 26, 2019 1801 1870 1800 1869 6,005,477 +79.56(+4.45%)
Dec 24, 2019 1794 1796 1788 1789 881,300 -3.79(-0.21%)
Dec 23, 2019 1788 1793 1785 1793 2,136,424 +6.50(+0.36%)
Dec 20, 2019 1800 1803 1782 1786 5,152,400 -5.78(-0.32%)
Dec 19, 2019 1780 1793 1774 1792 2,652,795 +8.25(+0.46%)
Dec 18, 2019 1795 1798 1782 1784 3,351,441 -6.63(-0.37%)
Dec 17, 2019 1778 1792 1777 1791 3,644,684 +21.45(+1.21%)
Dec 16, 2019 1767 1770 1757 1769 3,145,234 +8.27(+0.47%)
Dec 13, 2019 1765 1769 1755 1761 2,747,900 +0.61(+0.03%)
Dec 12, 2019 1750 1764 1745 1760 3,096,189 +11.61(+0.66%)
Dec 11, 2019 1742 1750 1736 1749 2,097,664 +9.51(+0.55%)
Dec 10, 2019 1747 1751 1735 1739 2,514,346 -10.30(-0.59%)
Dec 09, 2019 1751 1767 1746 1750 2,442,808 -2.09(-0.12%)
Dec 06, 2019 1751 1754 1740 1752 3,119,900 +11.12(+0.64%)
Dec 05, 2019 1764 1764 1740 1740 2,823,804 -20.21(-1.15%)
Dec 04, 2019 1774 1789 1760 1761 2,670,224 -9.27(-0.52%)
Dec 03, 2019 1760 1773 1747 1770 3,525,732 -11.64(-0.65%)
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.