Amazon.com (NQ: AMZN )

2,115.67 -30.71 (-1.43%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 92.10 92.66 91.61 92.39 50,206,000 +0.05(+0.05%)
Dec 30, 2019 93.70 94.20 92.03 92.34 73,494,576 -1.15(-1.23%)
Dec 27, 2019 94.15 95.07 93.30 93.49 123,774,000 +0.05(+0.06%)
Dec 26, 2019 90.05 93.52 89.97 93.44 120,109,536 +3.98(+4.45%)
Dec 24, 2019 89.69 89.78 89.38 89.46 17,626,000 -0.19(-0.21%)
Dec 23, 2019 89.41 89.65 89.23 89.65 42,728,480 +0.33(+0.36%)
Dec 20, 2019 89.98 90.15 89.12 89.33 103,048,000 -0.29(-0.32%)
Dec 19, 2019 89.03 89.65 88.70 89.61 53,055,900 +0.41(+0.46%)
Dec 18, 2019 89.75 89.91 89.12 89.20 67,028,820 -0.33(-0.37%)
Dec 17, 2019 88.90 89.60 88.87 89.53 72,893,680 +1.07(+1.21%)
Dec 16, 2019 88.35 88.47 87.85 88.46 62,904,680 +0.41(+0.47%)
Dec 13, 2019 88.25 88.45 87.75 88.05 54,958,000 +0.03(+0.03%)
Dec 12, 2019 87.50 88.20 87.27 88.02 61,923,780 +0.58(+0.66%)
Dec 11, 2019 87.08 87.50 86.79 87.44 41,953,280 +0.48(+0.55%)
Dec 10, 2019 87.37 87.53 86.75 86.96 50,286,920 -0.52(-0.59%)
Dec 09, 2019 87.53 88.34 87.28 87.48 48,856,160 -0.10(-0.12%)
Dec 06, 2019 87.56 87.72 87.01 87.58 62,398,000 +0.56(+0.64%)
Dec 05, 2019 88.17 88.17 87.00 87.02 56,476,080 -1.01(-1.15%)
Dec 04, 2019 88.70 89.45 88.01 88.03 53,404,480 -0.46(-0.52%)
Dec 03, 2019 88.00 88.64 87.36 88.50 70,514,640 -0.58(-0.65%)
Dec 02, 2019 90.22 90.28 88.13 89.08 78,516,080 -0.96(-1.07%)
Nov 29, 2019 90.89 91.23 90.04 90.04 38,468,000 -0.89(-0.97%)
Nov 27, 2019 90.05 91.22 89.87 90.93 60,716,000 +1.11(+1.23%)
Nov 26, 2019 89.00 89.85 88.92 89.82 63,639,460 +1.13(+1.27%)
Nov 25, 2019 87.66 88.87 87.66 88.69 69,726,080 +1.41(+1.61%)
Nov 22, 2019 86.95 87.32 86.55 87.29 49,580,000 +0.55(+0.63%)
Nov 21, 2019 87.15 87.34 86.52 86.74 53,170,840 -0.54(-0.62%)
Nov 20, 2019 87.46 88.13 86.71 87.28 55,800,920 -0.36(-0.41%)
Nov 19, 2019 87.85 88.03 87.15 87.64 45,416,460 +0.01(+0.01%)
Nov 18, 2019 86.92 87.69 86.14 87.63 56,790,480 +0.65(+0.75%)
Nov 15, 2019 88.00 88.08 86.64 86.97 78,622,000 -0.76(-0.86%)
Nov 14, 2019 87.57 88.33 87.48 87.73 45,295,360 +0.07(+0.08%)
Nov 13, 2019 88.67 88.75 87.37 87.66 58,444,120 -1.24(-1.40%)
Nov 12, 2019 88.73 89.31 88.60 88.90 40,751,960 +0.32(+0.36%)
Nov 11, 2019 88.90 89.00 88.36 88.58 38,926,080 -0.71(-0.80%)
Nov 08, 2019 89.39 89.49 88.70 89.29 42,522,000 -0.12(-0.13%)
Nov 07, 2019 90.19 90.30 89.17 89.41 52,957,880 -0.38(-0.42%)
Nov 06, 2019 90.05 90.12 89.43 89.79 40,568,060 -0.30(-0.33%)
Nov 05, 2019 90.46 90.51 89.70 90.09 37,672,440 -0.15(-0.16%)
Nov 04, 2019 90.05 90.75 90.05 90.23 55,357,100 +0.66(+0.74%)
Nov 01, 2019 89.40 89.87 89.26 89.57 55,806,000 +0.74(+0.83%)
Oct 31, 2019 88.80 89.60 88.57 88.83 55,611,140 -0.17(-0.19%)
Oct 30, 2019 88.01 89.12 87.96 89.00 48,934,160 +0.86(+0.98%)
Oct 29, 2019 88.74 88.85 87.79 88.14 45,517,540 -0.72(-0.81%)
Oct 28, 2019 87.40 88.94 87.12 88.85 74,149,376 +0.79(+0.89%)
Oct 25, 2019 84.88 88.21 84.75 88.07 192,528,000 -0.97(-1.09%)
Oct 24, 2019 88.55 89.42 88.01 89.04 103,621,736 +0.93(+1.06%)
Oct 23, 2019 88.06 88.50 87.10 88.11 43,725,120 -0.18(-0.20%)
Oct 22, 2019 89.41 89.49 88.10 88.29 44,672,160 -1.00(-1.12%)
Oct 21, 2019 88.48 89.29 88.25 89.28 44,462,880 +1.41(+1.60%)
Oct 18, 2019 89.39 89.70 87.46 87.88 67,320,000 -1.50(-1.68%)
Oct 17, 2019 89.82 89.94 89.10 89.37 54,252,460 +0.50(+0.57%)
Oct 16, 2019 88.67 89.31 88.53 88.87 56,024,220 +0.50(+0.57%)
Oct 15, 2019 87.11 88.82 87.03 88.37 62,546,300 +1.55(+1.78%)
Oct 14, 2019 86.45 87.09 86.10 86.82 38,550,500 +0.23(+0.26%)
Oct 11, 2019 87.01 87.27 86.49 86.60 65,590,000 +0.58(+0.68%)
Oct 10, 2019 86.26 86.91 85.69 86.01 54,370,640 -0.09(-0.10%)
Oct 09, 2019 85.98 86.50 85.72 86.10 41,702,200 +0.82(+0.97%)
Oct 08, 2019 86.12 86.35 85.25 85.28 52,476,860 -1.36(-1.57%)
Oct 07, 2019 86.58 87.39 86.19 86.63 43,737,140 -0.35(-0.40%)
Oct 04, 2019 86.30 87.03 85.96 86.98 49,784,000 +0.76(+0.88%)
Oct 03, 2019 85.65 86.25 84.25 86.22 72,469,856 +0.55(+0.64%)
Oct 02, 2019 86.39 86.44 85.25 85.67 66,733,740 -1.11(-1.28%)
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.