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 (%)
Apr 30, 2020 120.99 123.75 119.80 123.70 190,064,480 +5.06(+4.27%)
Apr 29, 2020 116.50 119.59 115.50 118.64 91,503,880 +2.93(+2.53%)
Apr 28, 2020 118.61 118.67 115.30 115.70 105,296,480 -3.10(-2.61%)
Apr 27, 2020 122.16 122.24 118.15 118.80 112,817,600 -1.71(-1.42%)
Apr 24, 2020 120.85 121.02 119.10 120.51 76,634,000 +0.54(+0.45%)
Apr 23, 2020 120.00 121.21 119.10 119.97 101,202,176 +1.80(+1.52%)
Apr 22, 2020 118.45 119.70 117.55 118.17 84,298,016 +1.77(+1.52%)
Apr 21, 2020 120.83 121.42 113.98 116.41 149,441,936 -3.27(-2.74%)
Apr 20, 2020 119.50 122.25 119.30 119.68 115,235,640 +0.93(+0.78%)
Apr 17, 2020 118.62 120.00 115.80 118.75 158,600,000 -1.66(-1.38%)
Apr 16, 2020 117.30 123.05 116.75 120.41 240,376,496 +5.03(+4.36%)
Apr 15, 2020 112.88 116.67 112.25 115.38 137,149,984 +1.22(+1.07%)
Apr 14, 2020 110.02 114.60 109.31 114.17 161,462,672 +5.72(+5.28%)
Apr 13, 2020 102.00 109.00 101.90 108.44 134,207,616 +6.31(+6.17%)
Apr 09, 2020 102.22 102.65 100.88 102.14 93,112,000 -0.01(-0.01%)
Apr 08, 2020 101.05 102.20 100.56 102.15 79,430,520 +1.57(+1.56%)
Apr 07, 2020 100.86 101.79 99.88 100.58 102,177,296 +0.70(+0.70%)
Apr 06, 2020 96.80 99.93 96.50 99.88 115,349,616 +4.55(+4.77%)
Apr 03, 2020 95.56 96.32 94.46 95.33 72,196,000 -0.61(-0.64%)
Apr 02, 2020 95.08 96.38 94.50 95.94 86,677,056 +0.56(+0.58%)
Apr 01, 2020 96.65 97.25 94.65 95.39 82,375,400 -2.10(-2.16%)
Mar 31, 2020 98.22 99.65 97.20 97.49 102,396,496 -0.71(-0.72%)
Mar 30, 2020 96.14 98.68 95.62 98.20 122,447,640 +3.19(+3.36%)
Mar 27, 2020 96.54 96.99 95.00 95.00 107,756,000 -2.77(-2.83%)
Mar 26, 2020 95.10 97.82 94.46 97.77 124,566,256 +3.48(+3.69%)
Mar 25, 2020 96.03 97.51 94.29 94.29 129,491,976 -2.71(-2.80%)
Mar 24, 2020 97.57 97.75 95.02 97.00 142,770,944 +1.86(+1.96%)
Mar 23, 2020 91.39 95.97 90.60 95.14 156,029,744 +2.84(+3.07%)
Mar 20, 2020 96.32 97.85 91.04 92.30 196,356,000 -1.33(-1.42%)
Mar 19, 2020 93.00 97.25 91.63 93.64 207,894,512 +2.14(+2.33%)
Mar 18, 2020 87.50 92.08 87.25 91.50 192,448,144 +1.11(+1.23%)
Mar 17, 2020 88.77 92.89 84.46 90.39 218,111,280 +3.69(+4.26%)
Mar 16, 2020 82.08 87.97 81.30 86.70 178,177,552 -2.55(-2.86%)
Mar 13, 2020 87.75 89.32 84.03 89.25 176,194,000 +5.42(+6.46%)
Mar 12, 2020 86.10 88.25 83.75 83.83 226,695,904 -7.21(-7.92%)
Mar 11, 2020 92.89 93.57 90.08 91.04 112,730,200 -3.55(-3.75%)
Mar 10, 2020 93.54 94.71 90.91 94.59 142,497,152 +4.56(+5.07%)
Mar 09, 2020 88.69 93.14 88.06 90.03 155,859,152 -5.02(-5.29%)
Mar 06, 2020 93.75 95.54 93.47 95.05 105,470,000 -1.15(-1.19%)
Mar 05, 2020 96.65 98.04 95.50 96.20 94,779,400 -2.59(-2.62%)
Mar 04, 2020 97.33 98.90 96.10 98.79 95,223,056 +3.34(+3.50%)
Mar 03, 2020 98.77 99.82 94.40 95.45 150,418,336 -2.25(-2.30%)
Mar 02, 2020 95.32 97.73 93.50 97.70 134,901,952 +3.51(+3.73%)
Feb 28, 2020 90.71 94.49 90.56 94.19 189,874,000 -0.03(-0.03%)
Feb 27, 2020 96.72 98.75 94.14 94.22 162,246,912 -4.76(-4.81%)
Feb 26, 2020 98.51 100.73 98.02 98.98 104,492,760 +0.34(+0.35%)
Feb 25, 2020 101.32 101.73 97.92 98.64 123,994,216 -1.83(-1.82%)
Feb 24, 2020 100.16 101.97 99.40 100.47 130,424,640 -4.33(-4.14%)
Feb 21, 2020 107.11 107.23 104.40 104.80 93,014,000 -2.86(-2.65%)
Feb 20, 2020 108.65 108.84 106.37 107.66 62,516,640 -0.86(-0.79%)
Feb 19, 2020 108.39 109.25 108.06 108.51 51,098,220 +0.73(+0.67%)
Feb 18, 2020 106.25 108.30 106.20 107.78 58,920,820 +1.04(+0.97%)
Feb 14, 2020 107.78 107.95 106.30 106.74 52,122,000 -0.75(-0.70%)
Feb 13, 2020 107.25 108.51 107.10 107.49 60,493,500 -0.51(-0.47%)
Feb 12, 2020 108.16 109.01 107.77 108.00 66,390,500 +0.46(+0.43%)
Feb 11, 2020 107.55 109.30 106.80 107.54 114,736,336 +0.85(+0.79%)
Feb 10, 2020 104.25 106.78 104.25 106.69 100,969,576 +2.73(+2.63%)
Feb 07, 2020 102.10 104.93 101.91 103.96 101,906,000 +1.45(+1.42%)
Feb 06, 2020 102.05 102.81 101.24 102.51 63,568,680 +0.52(+0.51%)
Feb 05, 2020 103.55 103.55 101.60 101.99 87,394,296 -0.49(-0.48%)
Feb 04, 2020 101.49 102.99 100.77 102.48 105,497,176 +2.27(+2.27%)
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.