Amazon.com (NQ: AMZN )

3,486.90 USD -2.34 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 1511 1521 1487 1502 6,954,500 +23.95(+1.62%)
Dec 28, 2018 1473 1513 1449 1478 8,828,900 +16.38(+1.12%)
Dec 27, 2018 1454 1469 1390 1462 9,692,784 -9.26(-0.63%)
Dec 26, 2018 1369 1473 1363 1471 10,370,592 +126.94(+9.45%)
Dec 24, 2018 1346 1396 1307 1344 7,219,900 -33.49(-2.43%)
Dec 21, 2018 1465 1480 1364 1377 13,640,300 -83.38(-5.71%)
Dec 20, 2018 1484 1510 1433 1461 9,980,273 -34.25(-2.29%)
Dec 19, 2018 1543 1585 1483 1495 8,654,635 -56.40(-3.64%)
Dec 18, 2018 1540 1568 1523 1551 6,497,635 +30.57(+2.01%)
Dec 17, 2018 1566 1576 1505 1521 8,754,277 -71.00(-4.46%)
Dec 14, 2018 1638 1643 1585 1592 6,367,100 -66.47(-4.01%)
Dec 13, 2018 1680 1692 1642 1658 5,259,282 -5.16(-0.31%)
Dec 12, 2018 1669 1705 1660 1664 6,587,259 +20.30(+1.24%)
Dec 11, 2018 1678 1679 1620 1643 6,226,435 +2.21(+0.13%)
Dec 10, 2018 1624 1658 1591 1641 7,488,207 +11.90(+0.73%)
Dec 07, 2018 1705 1719 1625 1629 7,576,100 -70.06(-4.12%)
Dec 06, 2018 1615 1701 1610 1699 8,723,483 +30.79(+1.85%)
Dec 04, 2018 1756 1770 1665 1668 8,694,400 -103.96(-5.87%)
Dec 03, 2018 1769 1778 1730 1772 6,848,866 +82.19(+4.86%)
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%)
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.