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 (%)
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%)
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.