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 (%)
Mar 29, 2018 72.37 72.37 72.37 0 +0.80(+1.11%)
Mar 28, 2018 72.35 72.80 69.31 71.57 273,994,528 -3.28(-4.38%)
Mar 27, 2018 78.62 78.80 74.12 74.85 139,708,512 -2.94(-3.78%)
Mar 26, 2018 76.50 77.85 74.96 77.79 112,349,936 +3.02(+4.03%)
Mar 23, 2018 76.95 77.45 74.77 74.78 160,120,656 -2.47(-3.19%)
Mar 22, 2018 78.27 78.69 77.12 77.25 125,862,960 -1.85(-2.34%)
Mar 21, 2018 79.32 79.50 78.16 79.09 94,996,656 -0.23(-0.29%)
Mar 20, 2018 77.52 79.35 77.27 79.33 91,406,680 +2.08(+2.69%)
Mar 19, 2018 77.73 78.08 76.34 77.25 131,468,496 -1.34(-1.70%)
Mar 16, 2018 79.17 79.47 78.38 78.58 108,500,240 -0.53(-0.67%)
Mar 15, 2018 79.75 79.85 78.91 79.12 81,301,376 -0.43(-0.55%)
Mar 14, 2018 79.85 80.32 79.54 79.55 85,102,056 +0.14(+0.18%)
Mar 13, 2018 80.80 80.88 78.90 79.41 130,580,136 -0.51(-0.64%)
Mar 12, 2018 79.63 80.27 79.33 79.92 103,405,280 +0.97(+1.24%)
Mar 09, 2018 78.17 78.95 77.95 78.94 90,685,000 +1.35(+1.74%)
Mar 08, 2018 77.50 77.74 77.26 77.59 76,323,000 +0.34(+0.44%)
Mar 07, 2018 77.30 77.25 83,350,896 +0.37(+0.48%)
Mar 06, 2018 76.66 77.11 76.40 76.88 89,670,640 +0.70(+0.92%)
Mar 05, 2018 74.71 76.27 74.05 76.18 104,601,840 +1.17(+1.56%)
Mar 02, 2018 73.45 75.05 72.75 75.01 131,751,280 +0.34(+0.46%)
Mar 01, 2018 75.68 75.92 73.25 74.67 136,586,496 -0.95(-1.26%)
Feb 28, 2018 75.98 76.44 75.60 75.62 90,064,936 +0.02(+0.03%)
Feb 27, 2018 76.22 76.34 75.36 75.60 96,032,416 -0.50(-0.66%)
Feb 26, 2018 75.46 76.14 75.35 76.10 98,963,216 +1.10(+1.46%)
Feb 23, 2018 74.77 75.00 74.33 75.00 88,362,056 +0.73(+0.99%)
Feb 22, 2018 73.79 74.27 96,153,416 +0.12(+0.16%)
Feb 21, 2018 74.25 75.17 73.95 74.15 125,503,416 +0.73(+0.99%)
Feb 20, 2018 72.32 74.44 72.32 73.42 129,705,960 +0.98(+1.36%)
Feb 16, 2018 72.43 72.43 72.43 0 -0.65(-0.89%)
Feb 15, 2018 73.34 73.45 72.25 73.09 112,840,040 +0.54(+0.74%)
Feb 14, 2018 70.31 72.60 70.17 72.55 119,063,376 +1.83(+2.58%)
Feb 13, 2018 70.73 117,678,256 +1.41(+2.04%)
Feb 12, 2018 68.23 69.69 67.20 69.31 134,522,624 +2.33(+3.48%)
Feb 09, 2018 68.67 69.17 63.30 66.98 282,830,464 -0.55(-0.81%)
Feb 08, 2018 71.64 67.50 67.53 170,373,744 -3.31(-4.68%)
Feb 07, 2018 72.45 72.83 70.76 70.84 142,831,904 -1.30(-1.81%)
Feb 06, 2018 68.07 72.20 67.59 72.14 219,104,960 +2.64(+3.80%)
Feb 05, 2018 70.13 72.95 66.04 69.50 228,717,600 -2.00(-2.79%)
Feb 02, 2018 73.87 74.90 70.70 71.50 222,514,432 +2.00(+2.87%)
Feb 01, 2018 72.25 72.99 69.26 69.50 181,294,960 -3.04(-4.20%)
Jan 31, 2018 72.56 73.63 72.50 72.54 128,275,280 +0.65(+0.91%)
Jan 30, 2018 70.16 71.96 69.60 71.89 117,334,800 +1.01(+1.42%)
Jan 29, 2018 70.46 71.57 70.02 70.88 113,870,560 +0.78(+1.11%)
Jan 26, 2018 69.60 70.13 69.05 70.10 97,146,200 +1.21(+1.75%)
Jan 25, 2018 68.40 68.92 67.88 68.90 94,936,080 +1.02(+1.51%)
Jan 24, 2018 68.74 69.41 66.90 67.88 135,692,704 -0.25(-0.37%)
Jan 23, 2018 66.90 68.25 66.87 68.13 103,281,040 +1.76(+2.65%)
Jan 22, 2018 64.86 66.37 64.83 66.37 82,632,056 +1.64(+2.53%)
Jan 19, 2018 65.60 65.65 64.65 64.73 91,570,720 +0.06(+0.10%)
Jan 18, 2018 64.70 65.23 64.20 64.67 80,462,800 -0.08(-0.13%)
Jan 17, 2018 65.61 65.70 64.04 64.75 104,869,576 -0.49(-0.76%)
Jan 16, 2018 66.15 67.00 64.61 65.24 143,377,680 -0.02(-0.03%)
Jan 12, 2018 65.26 65.26 65.26 0 +1.43(+2.23%)
Jan 11, 2018 62.99 63.84 62.82 63.83 62,411,000 +1.12(+1.78%)
Jan 10, 2018 62.72 62.72 53,681,200 +0.08(+0.13%)
Jan 09, 2018 62.84 62.97 62.09 62.63 73,192,560 +0.29(+0.47%)
Jan 08, 2018 61.80 62.65 61.60 62.34 85,427,016 +0.89(+1.44%)
Jan 05, 2018 60.88 61.46 60.50 61.46 70,894,856 +0.98(+1.62%)
Jan 04, 2018 60.25 60.79 60.23 60.48 60,370,940 +0.27(+0.45%)
Jan 03, 2018 59.41 60.27 59.41 60.21 61,894,840 +0.76(+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.