Amazon.com (NQ: AMZN )

2,185.56 +39.18 (+1.83%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 33.30 33.50 32.70 32.98 206,214,784 +2.88(+9.57%)
Apr 28, 2016 30.78 31.34 29.96 30.10 156,886,064 -0.23(-0.75%)
Apr 27, 2016 30.59 30.80 30.06 30.33 81,338,656 -0.52(-1.67%)
Apr 26, 2016 31.31 31.34 30.74 30.84 50,353,440 -0.47(-1.49%)
Apr 25, 2016 30.83 31.35 30.81 31.31 53,649,880 +0.29(+0.92%)
Apr 22, 2016 31.22 31.41 30.58 31.02 101,678,080 -0.53(-1.66%)
Apr 21, 2016 31.55 31.89 31.43 31.55 51,852,180 -0.10(-0.31%)
Apr 20, 2016 31.50 31.83 31.15 31.65 52,153,860 +0.25(+0.81%)
Apr 19, 2016 31.86 31.90 31.04 31.39 81,110,720 -0.37(-1.17%)
Apr 18, 2016 31.27 31.88 31.25 31.77 87,116,336 +0.47(+1.51%)
Apr 15, 2016 31.10 31.34 30.91 31.29 57,753,620 +0.26(+0.83%)
Apr 14, 2016 30.75 31.22 30.75 31.04 70,210,800 +0.30(+0.96%)
Apr 13, 2016 30.38 30.84 30.26 30.74 84,524,976 +0.58(+1.93%)
Apr 12, 2016 29.92 30.20 29.62 30.16 52,795,800 +0.36(+1.21%)
Apr 11, 2016 29.81 30.20 29.75 29.80 54,083,800 +0.07(+0.22%)
Apr 08, 2016 29.72 29.89 29.45 29.73 51,838,720 +0.16(+0.54%)
Apr 07, 2016 29.94 29.98 29.45 29.57 63,775,060 -0.53(-1.77%)
Apr 06, 2016 29.38 30.12 29.38 30.10 56,972,900 +0.80(+2.72%)
Apr 05, 2016 29.54 29.67 29.26 29.31 46,157,320 -0.35(-1.19%)
Apr 04, 2016 29.95 29.98 29.53 29.66 49,407,920 -0.27(-0.89%)
Apr 01, 2016 29.52 29.95 29.41 29.93 58,347,720 +0.24(+0.82%)
Mar 31, 2016 29.96 30.04 29.61 29.68 53,620,740 -0.25(-0.84%)
Mar 30, 2016 29.84 30.16 29.75 29.93 77,805,776 +0.24(+0.81%)
Mar 29, 2016 29.01 29.79 28.82 29.69 87,831,000 +0.70(+2.41%)
Mar 28, 2016 29.22 29.24 28.78 28.99 62,426,700 -0.15(-0.53%)
Mar 24, 2016 28.36 29.15 29.15 29.15 103,710,000 +0.67(+2.34%)
Mar 23, 2016 28.05 28.62 27.91 28.48 79,660,200 +0.46(+1.63%)
Mar 22, 2016 27.26 28.14 27.25 28.02 79,995,400 +0.32(+1.17%)
Mar 21, 2016 27.45 27.76 26.93 27.70 103,073,720 +0.10(+0.34%)
Mar 18, 2016 28.05 28.12 27.31 27.60 145,937,696 -0.37(-1.32%)
Mar 17, 2016 28.48 28.57 27.75 27.97 118,553,880 -0.74(-2.58%)
Mar 16, 2016 28.83 29.07 28.56 28.71 70,708,000 -0.14(-0.48%)
Mar 15, 2016 28.55 29.08 28.35 28.85 77,496,920 +0.18(+0.64%)
Mar 14, 2016 28.35 28.84 28.15 28.67 69,077,040 +0.19(+0.66%)
Mar 11, 2016 28.35 28.50 28.14 28.48 75,426,200 +0.53(+1.91%)
Mar 10, 2016 28.34 28.34 27.39 27.95 78,366,496 -0.03(-0.10%)
Mar 09, 2016 27.98 28.02 27.51 27.97 87,517,360 -0.04(-0.14%)
Mar 08, 2016 27.89 28.57 27.75 28.01 94,575,616 -0.13(-0.45%)
Mar 07, 2016 28.68 28.68 27.78 28.14 98,616,760 -0.62(-2.15%)
Mar 04, 2016 29.05 29.07 28.55 28.76 68,330,896 -0.12(-0.41%)
Mar 03, 2016 28.90 28.99 28.66 28.87 54,786,940 -0.14(-0.47%)
Mar 02, 2016 29.09 29.25 28.68 29.01 91,611,136 +0.06(+0.20%)
Mar 01, 2016 27.81 28.96 27.80 28.95 100,587,176 +1.33(+4.80%)
Feb 29, 2016 27.70 28.24 27.63 27.63 82,853,680 -0.14(-0.49%)
Feb 26, 2016 28.01 28.12 27.66 27.76 97,540,776 +0.00(+0.01%)
Feb 25, 2016 27.78 27.97 27.26 27.76 90,453,496 +0.06(+0.20%)
Feb 24, 2016 27.29 27.71 26.66 27.70 124,539,856 +0.06(+0.20%)
Feb 23, 2016 27.78 27.85 27.27 27.65 80,970,536 -0.33(-1.17%)
Feb 22, 2016 27.11 28.03 26.75 27.98 111,195,680 +1.23(+4.60%)
Feb 19, 2016 26.04 26.80 25.77 26.75 99,494,336 +0.50(+1.89%)
Feb 18, 2016 27.06 27.06 26.19 26.25 94,677,960 -0.45(-1.70%)
Feb 17, 2016 26.44 26.87 25.97 26.70 96,426,056 +0.65(+2.49%)
Feb 16, 2016 25.97 26.22 25.58 26.05 102,269,176 +0.70(+2.76%)
Feb 12, 2016 25.54 25.35 25.35 25.35 107,696,000 +0.16(+0.65%)
Feb 11, 2016 24.56 25.46 24.20 25.19 147,877,792 +0.67(+2.72%)
Feb 10, 2016 24.59 25.23 24.30 24.52 135,587,984 +0.42(+1.74%)
Feb 09, 2016 23.90 24.92 23.70 24.10 141,469,712 -0.30(-1.24%)
Feb 08, 2016 24.32 24.68 23.76 24.41 196,463,904 -0.70(-2.79%)
Feb 05, 2016 26.46 26.47 24.96 25.11 194,178,576 -1.71(-6.36%)
Feb 04, 2016 26.25 26.95 25.96 26.81 123,913,160 +0.26(+0.98%)
Feb 03, 2016 27.68 27.78 26.09 26.55 200,915,664 -1.05(-3.81%)
Feb 02, 2016 28.50 28.58 27.50 27.61 126,053,536 -1.14(-3.95%)
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.