Amazon.com (NQ: AMZN )

3,415.25 USD +32.12 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 3257 3257 3257 3,200,401 -28.92(-0.88%)
Dec 30, 2020 3341 3342 3282 3286 3,200,401 -36.15(-1.09%)
Dec 29, 2020 3310 3351 3281 3322 4,865,211 +38.04(+1.16%)
Dec 28, 2020 3194 3304 3173 3284 5,674,741 +111.27(+3.51%)
Dec 24, 2020 3194 3202 3169 3173 1,451,900 -12.58(-0.39%)
Dec 23, 2020 3205 3210 3184 3185 2,087,884 -21.25(-0.66%)
Dec 22, 2020 3203 3222 3180 3207 2,369,309 +0.34(+0.01%)
Dec 21, 2020 3200 3227 3166 3206 3,828,497 +4.53(+0.14%)
Dec 18, 2020 3244 3249 3172 3202 5,995,700 -34.43(-1.06%)
Dec 17, 2020 3250 3264 3221 3236 3,468,742 -4.88(-0.15%)
Dec 16, 2020 3176 3247 3164 3241 4,421,302 +75.84(+2.40%)
Dec 15, 2020 3181 3188 3130 3165 3,319,620 +8.15(+0.26%)
Dec 14, 2020 3143 3190 3126 3157 4,144,885 +40.55(+1.30%)
Dec 11, 2020 3097 3119 3073 3116 3,064,600 +14.93(+0.48%)
Dec 10, 2020 3089 3142 3076 3101 3,023,582 -2.71(-0.09%)
Dec 09, 2020 3168 3174 3088 3104 4,094,802 -73.09(-2.30%)
Dec 08, 2020 3159 3184 3120 3177 3,278,509 +19.29(+0.61%)
Dec 07, 2020 3156 3181 3142 3158 2,740,853 -4.58(-0.14%)
Dec 04, 2020 3198 3198 3159 3163 2,913,600 -24.15(-0.76%)
Dec 03, 2020 3205 3229 3181 3187 2,886,543 -16.80(-0.52%)
Dec 02, 2020 3222 3232 3173 3204 3,122,368 -16.55(-0.51%)
Dec 01, 2020 3188 3249 3157 3220 4,537,445 +52.04(+1.64%)
Nov 30, 2020 3208 3228 3126 3168 4,049,076 -27.30(-0.85%)
Nov 27, 2020 3211 3216 3190 3195 2,392,800 +10.27(+0.32%)
Nov 25, 2020 3142 3198 3140 3185 3,790,400 +67.01(+2.15%)
Nov 24, 2020 3100 3134 3086 3118 3,587,018 +19.67(+0.63%)
Nov 23, 2020 3117 3140 3065 3098 4,669,104 -1.01(-0.03%)
Nov 20, 2020 3117 3133 3098 3099 3,380,100 -17.62(-0.57%)
Nov 19, 2020 3105 3125 3081 3117 2,997,162 +11.56(+0.37%)
Nov 18, 2020 3134 3140 3105 3105 2,899,490 -30.20(-0.96%)
Nov 17, 2020 3184 3189 3135 3136 3,429,291 +4.60(+0.15%)
Nov 16, 2020 3093 3143 3073 3131 3,800,866 +2.25(+0.07%)
Nov 13, 2020 3122 3142 3085 3129 3,762,500 +18.53(+0.60%)
Nov 12, 2020 3160 3176 3086 3110 4,362,614 -27.11(-0.86%)
Nov 11, 2020 3062 3139 3050 3137 4,358,641 +102.37(+3.37%)
Nov 10, 2020 3095 3114 3019 3035 6,563,885 -108.72(-3.46%)
Nov 09, 2020 3211 3289 3112 3144 7,168,557 -167.63(-5.06%)
Nov 06, 2020 3305 3322 3232 3311 4,647,300 -10.63(-0.32%)
Nov 05, 2020 3320 3367 3289 3322 5,764,309 +80.84(+2.49%)
Nov 04, 2020 3160 3245 3140 3241 6,820,199 +192.75(+6.32%)
Nov 03, 2020 3019 3075 2981 3048 4,877,227 +43.93(+1.46%)
Nov 02, 2020 3062 3080 2950 3004 7,244,524 -31.67(-1.04%)
Oct 30, 2020 3158 3167 3019 3036 8,396,000 -174.86(-5.45%)
Oct 29, 2020 3201 3257 3164 3211 6,579,524 +48.23(+1.52%)
Oct 28, 2020 3249 3264 3162 3163 5,577,775 -123.55(-3.76%)
Oct 27, 2020 3225 3292 3211 3286 4,282,080 +79.29(+2.47%)
Oct 26, 2020 3199 3283 3153 3207 5,894,341 +2.64(+0.08%)
Oct 23, 2020 3191 3205 3140 3204 3,466,600 +28.00(+0.88%)
Oct 22, 2020 3190 3199 3122 3176 4,207,415 -8.54(-0.27%)
Oct 21, 2020 3212 3234 3160 3185 4,581,951 -32.07(-1.00%)
Oct 20, 2020 3222 3266 3192 3217 4,503,299 +9.80(+0.31%)
Oct 19, 2020 3300 3329 3193 3207 5,216,457 -65.50(-2.00%)
Oct 16, 2020 3363 3400 3160 3273 6,474,300 -65.94(-1.98%)
Oct 15, 2020 3292 3356 3280 3339 5,212,283 -25.06(-0.75%)
Oct 14, 2020 3447 3465 3340 3364 5,819,583 -79.92(-2.32%)
Oct 13, 2020 3468 3492 3424 3444 5,738,181 +0.70(+0.02%)
Oct 12, 2020 3350 3496 3340 3443 8,345,972 +156.28(+4.75%)
Oct 09, 2020 3210 3289 3198 3287 4,907,800 +96.10(+3.01%)
Oct 08, 2020 3225 3233 3175 3191 3,170,505 -5.14(-0.16%)
Oct 07, 2020 3135 3200 3132 3196 4,304,376 +95.73(+3.09%)
Oct 06, 2020 3165 3182 3090 3100 5,078,292 -99.24(-3.10%)
Oct 05, 2020 3146 3203 3141 3199 3,758,803 +74.20(+2.37%)
Oct 02, 2020 3154 3196 3123 3125 5,613,000 -96.26(-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.