Amazon.com (NQ: AMZN )

3,446.74 USD +37.72 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 1680 1696 1666 1690 5,761,700 +16.60(+0.99%)
Nov 29, 2018 1675 1690 1652 1674 6,601,642 -4.18(-0.25%)
Nov 28, 2018 1614 1681 1601 1678 8,439,092 +96.33(+6.09%)
Nov 27, 2018 1576 1598 1558 1581 5,773,307 +0.09(+0.01%)
Nov 26, 2018 1539 1585 1524 1581 6,238,238 +79.27(+5.28%)
Nov 23, 2018 1517 1536 1502 1502 2,707,600 -14.67(-0.97%)
Nov 21, 2018 1517 1517 1517 0 +21.27(+1.42%)
Nov 20, 2018 1438 1535 1420 1495 10,853,742 -16.83(-1.11%)
Nov 19, 2018 1577 1581 1503 1512 7,758,125 -81.12(-5.09%)
Nov 16, 2018 1588 1614 1573 1593 6,066,000 -26.03(-1.61%)
Nov 15, 2018 1581 1625 1547 1619 8,412,732 +20.43(+1.28%)
Nov 14, 2018 1656 1673 1597 1599 6,462,781 -32.16(-1.97%)
Nov 13, 2018 1649 1677 1614 1631 5,908,091 -5.68(-0.35%)
Nov 12, 2018 1698 1709 1630 1637 6,784,178 -75.58(-4.41%)
Nov 09, 2018 1732 1744 1702 1712 5,902,100 -42.48(-2.42%)
Nov 08, 2018 1755 1784 1725 1755 6,523,083 -0.58(-0.03%)
Nov 07, 2018 1673 1759 1664 1755 8,175,100 +112.68(+6.86%)
Nov 06, 2018 1618 1665 1615 1643 4,250,166 +15.01(+0.92%)
Nov 05, 2018 1658 1658 1596 1628 5,618,556 -37.73(-2.27%)
Nov 02, 2018 1679 1697 1652 1666 6,955,500 +0.00(+0.00%)
Nov 01, 2018 1624 1670 1598 1666 8,124,510 +67.52(+4.23%)
Oct 31, 2018 1570 1624 1565 1598 9,382,144 +67.59(+4.42%)
Oct 30, 2018 1486 1541 1476 1530 12,450,173 -8.46(-0.55%)
Oct 29, 2018 1660 1666 1495 1539 13,844,891 -103.93(-6.33%)
Oct 26, 2018 1650 1698 1603 1643 14,963,700 -139.36(-7.82%)
Oct 25, 2018 1703 1795 1692 1782 10,246,838 +117.97(+7.09%)
Oct 24, 2018 1774 1778 1657 1664 6,909,991 -104.50(-5.91%)
Oct 23, 2018 1742 1776 1714 1769 6,719,691 -20.60(-1.15%)
Oct 22, 2018 1784 1810 1756 1789 4,495,402 +25.27(+1.43%)
Oct 19, 2018 1785 1809 1753 1764 5,907,200 -6.69(-0.38%)
Oct 18, 2018 1821 1830 1768 1771 5,868,318 -61.01(-3.33%)
Oct 17, 2018 1843 1845 1807 1832 5,292,040 +11.77(+0.65%)
Oct 16, 2018 1784 1824 1762 1820 5,850,317 +59.01(+3.35%)
Oct 15, 2018 1795 1795 1734 1761 6,430,028 -27.66(-1.55%)
Oct 12, 2018 1808 1809 1743 1789 9,444,500 +69.25(+4.03%)
Oct 11, 2018 1724 1755 1685 1719 13,918,380 -35.89(-2.04%)
Oct 10, 2018 1858 1859 1754 1755 10,966,463 -115.07(-6.15%)
Oct 09, 2018 1860 1897 1852 1870 4,768,063 +5.90(+0.32%)
Oct 08, 2018 1874 1902 1831 1864 7,390,152 -25.23(-1.34%)
Oct 05, 2018 1918 1929 1863 1890 6,822,300 -19.77(-1.04%)
Oct 04, 2018 1949 1956 1897 1909 7,248,189 -43.34(-2.22%)
Oct 03, 2018 1982 1990 1950 1953 5,248,613 -18.55(-0.94%)
Oct 02, 2018 2000 2013 1966 1971 5,393,412 -33.05(-1.65%)
Oct 01, 2018 2022 2033 2004 2004 3,462,034 +1.36(+0.07%)
Sep 28, 2018 2004 2027 1996 2003 4,085,100 -9.98(-0.50%)
Sep 27, 2018 1993 2016 1989 2013 4,326,528 +38.13(+1.93%)
Sep 26, 2018 1968 1995 1962 1975 4,309,678 +0.30(+0.02%)
Sep 25, 2018 1943 1976 1939 1975 4,531,622 +40.19(+2.08%)
Sep 24, 2018 1904 1937 1865 1934 4,212,133 +19.35(+1.01%)
Sep 21, 2018 1954 1957 1910 1915 6,855,800 -29.29(-1.51%)
Sep 20, 2018 1939 1955 1932 1944 3,152,950 +17.88(+0.93%)
Sep 19, 2018 1940 1941 1905 1926 4,053,858 -14.63(-0.75%)
Sep 18, 2018 1919 1958 1915 1941 4,265,085 +33.02(+1.73%)
Sep 17, 2018 1955 1957 1887 1908 7,037,900 -62.16(-3.16%)
Sep 14, 2018 1993 1994 1959 1970 3,642,000 -19.68(-0.99%)
Sep 13, 2018 2000 2009 1982 1990 3,612,519 -0.13(-0.01%)
Sep 12, 2018 1994 2000 1962 1990 4,413,158 +2.85(+0.14%)
Sep 11, 2018 1928 1989 1917 1987 5,026,564 +48.14(+2.48%)
Sep 10, 2018 1971 1973 1932 1939 4,542,720 -13.06(-0.67%)
Sep 07, 2018 1939 1975 1937 1952 4,892,600 -6.24(-0.32%)
Sep 06, 2018 2007 2008 1935 1958 7,485,170 -36.51(-1.83%)
Sep 05, 2018 2038 2040 1990 1995 8,212,863 -44.69(-2.19%)
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.