Amazon.com (NQ: AMZN )

2,135.50 +53.50 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 81.76 82.59 81.69 81.99 60,384,740 -0.06(-0.08%)
Feb 27, 2019 81.41 82.09 80.75 82.05 62,863,440 +0.23(+0.29%)
Feb 26, 2019 81.30 82.00 80.81 81.82 53,251,320 +0.17(+0.21%)
Feb 25, 2019 82.07 82.73 81.52 81.65 63,446,660 +0.07(+0.09%)
Feb 22, 2019 81.17 81.75 81.06 81.58 61,922,000 +0.61(+0.75%)
Feb 21, 2019 80.99 81.18 80.05 80.97 69,594,056 -0.13(-0.16%)
Feb 20, 2019 81.50 81.75 80.51 81.11 66,527,040 -0.27(-0.34%)
Feb 19, 2019 80.05 81.70 80.03 81.38 73,500,416 +0.98(+1.22%)
Feb 15, 2019 81.39 81.45 80.22 80.40 86,876,000 -0.73(-0.91%)
Feb 14, 2019 81.22 81.89 80.30 81.13 82,243,160 -0.87(-1.06%)
Feb 13, 2019 82.35 82.82 81.86 82.00 71,025,880 +0.10(+0.12%)
Feb 12, 2019 80.20 81.97 79.94 81.90 96,659,096 +2.35(+2.95%)
Feb 11, 2019 80.05 80.46 79.30 79.55 66,069,680 +0.14(+0.18%)
Feb 08, 2019 79.30 79.43 78.34 79.41 113,148,000 -1.31(-1.62%)
Feb 07, 2019 81.25 81.28 79.65 80.72 92,177,216 -1.29(-1.58%)
Feb 06, 2019 83.54 83.61 81.67 82.01 78,699,336 -0.93(-1.12%)
Feb 05, 2019 82.17 83.26 82.12 82.94 88,974,776 +1.28(+1.56%)
Feb 04, 2019 81.15 82.48 80.67 81.67 98,343,960 +0.35(+0.44%)
Feb 01, 2019 81.94 83.65 81.10 81.31 230,124,000 -4.62(-5.38%)
Jan 31, 2019 84.64 86.82 83.95 85.94 213,159,744 +2.41(+2.89%)
Jan 30, 2019 81.15 83.85 80.98 83.52 115,049,680 +3.83(+4.80%)
Jan 29, 2019 81.56 81.62 79.54 79.69 92,272,136 -2.20(-2.69%)
Jan 28, 2019 82.18 82.25 80.70 81.89 96,358,680 -1.63(-1.96%)
Jan 25, 2019 83.53 84.17 83.08 83.53 99,192,000 +0.78(+0.95%)
Jan 24, 2019 82.05 82.86 81.59 82.75 81,600,776 +0.75(+0.91%)
Jan 23, 2019 82.80 82.87 80.60 82.00 104,238,096 +0.39(+0.48%)
Jan 22, 2019 84.05 84.09 80.51 81.61 128,176,056 -3.20(-3.77%)
Jan 18, 2019 85.60 85.81 84.58 84.81 120,410,000 +0.15(+0.18%)
Jan 17, 2019 84.00 85.01 83.88 84.66 83,730,280 +0.47(+0.56%)
Jan 16, 2019 84.21 85.25 83.79 84.19 127,035,016 +0.46(+0.55%)
Jan 15, 2019 81.60 83.76 81.30 83.73 119,524,320 +2.87(+3.55%)
Jan 14, 2019 80.75 82.41 79.76 80.86 119,822,000 -1.17(-1.42%)
Jan 11, 2019 82.03 83.01 81.81 82.03 93,724,000 -0.78(-0.95%)
Jan 10, 2019 82.05 83.16 81.08 82.81 129,844,040 -0.16(-0.19%)
Jan 09, 2019 82.65 83.39 82.07 82.97 126,748,080 +0.14(+0.17%)
Jan 08, 2019 83.23 83.83 80.83 82.83 177,233,872 +1.35(+1.66%)
Jan 07, 2019 80.12 81.73 79.46 81.48 159,540,896 +2.71(+3.44%)
Jan 04, 2019 76.50 79.70 75.92 78.77 183,650,000 +3.76(+5.01%)
Jan 03, 2019 76.00 76.90 74.86 75.01 139,063,936 -1.94(-2.52%)
Jan 02, 2019 73.26 77.67 73.05 76.96 158,427,040 +1.86(+2.47%)
Dec 31, 2018 75.54 76.04 74.35 75.10 139,090,000 +1.20(+1.62%)
Dec 28, 2018 73.67 75.67 72.45 73.90 176,578,000 +0.82(+1.12%)
Dec 27, 2018 72.71 73.45 69.52 73.08 193,855,680 -0.46(-0.63%)
Dec 26, 2018 68.44 73.66 68.15 73.55 207,411,840 +6.35(+9.45%)
Dec 24, 2018 67.30 69.80 65.35 67.20 144,398,000 -1.67(-2.43%)
Dec 21, 2018 73.25 74.00 68.20 68.87 272,805,984 -4.17(-5.71%)
Dec 20, 2018 74.20 75.47 71.63 73.04 199,605,456 -1.71(-2.29%)
Dec 19, 2018 77.15 79.23 74.16 74.75 173,092,704 -2.82(-3.64%)
Dec 18, 2018 77.00 78.38 76.15 77.57 129,952,696 +1.53(+2.01%)
Dec 17, 2018 78.30 78.81 75.25 76.05 175,085,536 -3.55(-4.46%)
Dec 14, 2018 81.90 82.13 79.25 79.60 127,342,000 -3.32(-4.01%)
Dec 13, 2018 84.00 84.61 82.08 82.92 105,185,640 -0.26(-0.31%)
Dec 12, 2018 83.45 85.25 83.01 83.18 131,745,176 +1.02(+1.24%)
Dec 11, 2018 83.90 83.97 80.98 82.16 124,528,696 +0.11(+0.13%)
Dec 10, 2018 81.19 82.90 79.54 82.05 149,764,144 +0.59(+0.73%)
Dec 07, 2018 85.25 85.95 81.27 81.46 151,522,000 -3.50(-4.12%)
Dec 06, 2018 80.74 85.05 80.49 84.96 174,469,664 +1.54(+1.85%)
Dec 04, 2018 87.80 88.52 83.25 83.42 173,888,000 -5.20(-5.87%)
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.