Amazon.com (NQ: AMZN )

3,305.61 USD -156.91 (-4.53%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 2013 2013 2013 0 +10.33(+0.52%)
Aug 30, 2018 1997 2026 1987 2002 7,273,713 +4.28(+0.21%)
Aug 29, 2018 1953 1999 1949 1998 6,522,660 +65.28(+3.38%)
Aug 28, 2018 1938 1942 1929 1933 3,098,544 +5.14(+0.27%)
Aug 27, 2018 1915 1928 1909 1928 3,564,632 +22.29(+1.17%)
Aug 24, 2018 1911 1916 1903 1905 2,800,800 +2.49(+0.13%)
Aug 23, 2018 1907 1920 1901 1903 3,556,690 -2.00(-0.10%)
Aug 22, 2018 1877 1906 1877 1905 3,076,599 +21.48(+1.14%)
Aug 21, 2018 1880 1898 1874 1883 3,096,614 +6.71(+0.36%)
Aug 20, 2018 1891 1892 1866 1877 2,860,533 -5.51(-0.29%)
Aug 17, 2018 1886 1888 1856 1882 4,104,300 -4.30(-0.23%)
Aug 16, 2018 1904 1905 1884 1887 3,949,943 +3.90(+0.21%)
Aug 15, 2018 1910 1916 1870 1883 7,694,248 -37.03(-1.93%)
Aug 14, 2018 1919 1921 1900 1920 3,980,494 +23.45(+1.24%)
Aug 13, 2018 1898 1925 1894 1896 5,527,936 +9.90(+0.52%)
Aug 10, 2018 1889 1900 1878 1886 3,639,900 -12.22(-0.64%)
Aug 09, 2018 1882 1915 1877 1899 4,858,674 +12.00(+0.64%)
Aug 08, 2018 1861 1892 1854 1887 3,959,892 +24.04(+1.29%)
Aug 07, 2018 1855 1870 1846 1862 3,374,364 +14.73(+0.80%)
Aug 06, 2018 1826 1848 1819 1848 3,390,341 +24.46(+1.34%)
Aug 03, 2018 1838 1841 1822 1823 3,460,400 -11.04(-0.60%)
Aug 02, 2018 1789 1837 1786 1834 4,352,123 +37.16(+2.07%)
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.