Amazon.com (NQ: AMZN )

2,151.82 +5.44 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 162.85 162.85 162.85 64,008,020 -1.45(-0.88%)
Dec 30, 2020 167.05 167.10 164.12 164.29 64,008,020 -1.81(-1.09%)
Dec 29, 2020 165.50 167.53 164.06 166.10 97,304,216 +1.90(+1.16%)
Dec 28, 2020 159.70 165.20 158.63 164.20 113,494,816 +5.56(+3.51%)
Dec 24, 2020 159.69 160.10 158.45 158.63 29,038,000 -0.63(-0.39%)
Dec 23, 2020 160.25 160.51 159.21 159.26 41,757,680 -1.06(-0.66%)
Dec 22, 2020 160.14 161.10 159.00 160.33 47,386,180 +0.02(+0.01%)
Dec 21, 2020 160.00 161.35 158.30 160.31 76,569,936 +0.23(+0.14%)
Dec 18, 2020 162.20 162.47 158.58 160.08 119,914,000 -1.72(-1.06%)
Dec 17, 2020 162.50 163.18 161.05 161.80 69,374,840 -0.24(-0.15%)
Dec 16, 2020 158.80 162.35 158.18 162.05 88,426,040 +3.79(+2.40%)
Dec 15, 2020 159.05 159.43 156.53 158.26 66,392,400 +0.41(+0.26%)
Dec 14, 2020 157.15 159.52 156.30 157.85 82,897,696 +2.03(+1.30%)
Dec 11, 2020 154.83 155.93 153.64 155.82 61,292,000 +0.75(+0.48%)
Dec 10, 2020 154.45 157.10 153.80 155.07 60,471,640 -0.14(-0.09%)
Dec 09, 2020 158.40 158.72 154.40 155.21 81,896,040 -3.66(-2.30%)
Dec 08, 2020 157.94 159.21 156.00 158.87 65,570,180 +0.97(+0.61%)
Dec 07, 2020 157.82 159.04 157.09 157.90 54,817,060 -0.23(-0.14%)
Dec 04, 2020 159.91 159.91 157.94 158.13 58,272,000 -1.21(-0.76%)
Dec 03, 2020 160.27 161.43 159.07 159.34 57,730,860 -0.84(-0.52%)
Dec 02, 2020 161.08 161.60 158.66 160.18 62,447,360 -0.83(-0.51%)
Dec 01, 2020 159.43 162.45 157.86 161.00 90,748,896 +2.60(+1.64%)
Nov 30, 2020 160.42 161.42 156.28 158.40 80,981,520 -1.37(-0.85%)
Nov 27, 2020 160.56 160.81 159.50 159.77 47,856,000 +0.51(+0.32%)
Nov 25, 2020 157.09 159.90 157.01 159.25 75,808,000 +3.35(+2.15%)
Nov 24, 2020 155.03 156.71 154.31 155.90 71,740,360 +0.98(+0.64%)
Nov 23, 2020 155.84 156.99 153.27 154.92 93,382,080 -0.05(-0.03%)
Nov 20, 2020 155.85 156.65 154.90 154.97 67,602,000 -0.88(-0.57%)
Nov 19, 2020 155.27 156.25 154.05 155.85 59,943,240 +0.58(+0.37%)
Nov 18, 2020 156.70 157.00 155.25 155.27 57,989,800 -1.51(-0.96%)
Nov 17, 2020 159.18 159.46 156.76 156.78 68,585,816 +0.23(+0.15%)
Nov 16, 2020 154.66 157.13 153.63 156.55 76,017,320 +0.11(+0.07%)
Nov 13, 2020 156.10 157.09 154.27 156.44 75,250,000 +0.93(+0.60%)
Nov 12, 2020 158.00 158.79 154.30 155.51 87,252,280 -1.35(-0.86%)
Nov 11, 2020 153.09 156.96 152.50 156.87 87,172,816 +5.12(+3.37%)
Nov 10, 2020 154.75 155.70 150.97 151.75 131,277,696 -5.44(-3.46%)
Nov 09, 2020 160.55 164.45 155.61 157.19 143,371,136 -8.38(-5.06%)
Nov 06, 2020 165.23 166.10 161.60 165.57 92,946,000 -0.53(-0.32%)
Nov 05, 2020 166.00 168.34 164.44 166.10 115,286,176 +4.04(+2.49%)
Nov 04, 2020 158.00 162.24 156.99 162.06 136,403,984 +9.64(+6.32%)
Nov 03, 2020 150.93 153.75 149.05 152.42 97,544,536 +2.20(+1.46%)
Nov 02, 2020 153.09 153.99 147.51 150.22 144,890,480 -1.58(-1.04%)
Oct 30, 2020 157.89 158.35 150.95 151.81 167,920,000 -8.74(-5.45%)
Oct 29, 2020 160.06 162.86 158.20 160.55 131,590,480 +2.41(+1.53%)
Oct 28, 2020 162.47 163.20 158.12 158.14 111,555,496 -6.18(-3.76%)
Oct 27, 2020 161.25 164.58 160.56 164.32 85,641,600 +3.97(+2.47%)
Oct 26, 2020 159.94 164.15 157.66 160.35 117,886,816 +0.13(+0.08%)
Oct 23, 2020 159.55 160.27 157.00 160.22 69,332,000 +1.40(+0.88%)
Oct 22, 2020 159.49 159.94 156.10 158.82 84,148,296 -0.43(-0.27%)
Oct 21, 2020 160.62 161.69 158.00 159.25 91,639,016 -1.60(-1.00%)
Oct 20, 2020 161.11 163.30 159.60 160.85 90,065,976 +0.49(+0.31%)
Oct 19, 2020 164.98 166.45 159.64 160.36 104,329,136 -3.27(-2.00%)
Oct 16, 2020 168.16 169.98 158.00 163.63 129,486,000 -3.30(-1.98%)
Oct 15, 2020 164.60 167.79 164.00 166.93 104,245,656 -1.25(-0.75%)
Oct 14, 2020 172.35 173.24 167.00 168.19 116,391,656 -4.00(-2.32%)
Oct 13, 2020 173.40 174.62 171.21 172.18 114,763,616 +0.04(+0.02%)
Oct 12, 2020 167.50 174.81 166.98 172.15 166,919,440 +7.81(+4.75%)
Oct 09, 2020 160.50 164.45 159.89 164.33 98,156,000 +4.81(+3.01%)
Oct 08, 2020 161.25 161.66 158.75 159.53 63,410,100 -0.26(-0.16%)
Oct 07, 2020 156.75 160.00 156.62 159.78 86,087,520 +4.79(+3.09%)
Oct 06, 2020 158.25 159.10 154.50 155.00 101,565,840 -4.96(-3.10%)
Oct 05, 2020 157.29 160.13 157.04 159.96 75,176,056 +3.71(+2.37%)
Oct 02, 2020 157.68 159.79 156.15 156.25 112,260,000 -4.81(-2.99%)
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.