Amazon.com (NQ: AMZN )

2,302.93 +81.38 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 170.45 174.75 170.25 172.55 83,612,416 +2.46(+1.45%)
Aug 28, 2020 171.15 171.67 169.32 170.09 57,938,000 +0.09(+0.05%)
Aug 27, 2020 172.50 172.65 168.90 170.00 85,209,440 -2.09(-1.22%)
Aug 26, 2020 167.56 172.59 167.23 172.09 129,979,896 +4.77(+2.85%)
Aug 25, 2020 164.75 167.87 163.35 167.32 79,778,640 +1.95(+1.18%)
Aug 24, 2020 165.51 169.02 162.88 165.37 93,259,840 +1.14(+0.69%)
Aug 21, 2020 164.75 165.72 163.77 164.24 71,516,000 -0.63(-0.38%)
Aug 20, 2020 162.60 165.63 161.90 164.87 66,601,660 +1.84(+1.13%)
Aug 19, 2020 165.15 165.79 162.80 163.02 83,470,736 -2.60(-1.57%)
Aug 18, 2020 160.60 166.00 160.29 165.62 106,774,056 +6.50(+4.09%)
Aug 17, 2020 158.66 159.75 157.71 159.12 53,764,980 +1.72(+1.09%)
Aug 14, 2020 158.91 158.91 156.00 157.40 55,034,000 -0.65(-0.41%)
Aug 13, 2020 159.15 160.88 157.75 158.05 62,885,060 -0.06(-0.04%)
Aug 12, 2020 155.40 158.72 155.07 158.11 70,471,056 +4.08(+2.65%)
Aug 11, 2020 155.66 157.96 153.65 154.03 74,281,360 -3.38(-2.14%)
Aug 10, 2020 158.52 158.63 155.08 157.41 63,229,740 -0.97(-0.61%)
Aug 07, 2020 161.20 162.04 157.03 158.37 78,722,000 -2.88(-1.78%)
Aug 06, 2020 159.72 162.37 158.27 161.25 78,701,896 +1.00(+0.62%)
Aug 05, 2020 157.19 160.68 156.37 160.25 78,413,576 +3.53(+2.25%)
Aug 04, 2020 155.06 158.36 155.06 156.72 93,822,736 +1.13(+0.73%)
Aug 03, 2020 159.03 159.20 155.20 155.59 101,365,456 -2.64(-1.67%)
Jul 31, 2020 162.20 162.34 157.55 158.23 161,666,000 +5.64(+3.70%)
Jul 30, 2020 150.70 154.60 150.25 152.59 122,103,320 +0.92(+0.61%)
Jul 29, 2020 151.55 151.96 149.84 151.68 59,361,160 +1.66(+1.11%)
Jul 28, 2020 152.71 153.85 149.79 150.02 62,472,920 -2.74(-1.80%)
Jul 27, 2020 153.10 154.90 150.79 152.76 83,238,520 +2.31(+1.54%)
Jul 24, 2020 146.50 151.58 144.40 150.44 112,648,000 +1.12(+0.75%)
Jul 23, 2020 154.91 154.91 148.50 149.33 112,997,600 -5.67(-3.66%)
Jul 22, 2020 156.25 157.50 153.26 155.00 81,957,600 -1.92(-1.22%)
Jul 21, 2020 161.62 162.03 155.29 156.91 122,532,376 -2.93(-1.83%)
Jul 20, 2020 150.01 160.07 149.70 159.84 151,800,272 +11.74(+7.93%)
Jul 17, 2020 150.45 151.20 147.42 148.10 95,226,000 -1.90(-1.26%)
Jul 16, 2020 148.55 151.60 145.91 150.00 127,752,496 -0.45(-0.30%)
Jul 15, 2020 154.01 154.92 148.66 150.44 115,659,456 -3.76(-2.44%)
Jul 14, 2020 154.45 156.37 147.50 154.20 144,429,104 -1.00(-0.64%)
Jul 13, 2020 162.55 167.22 153.42 155.20 154,080,896 -4.80(-3.00%)
Jul 10, 2020 159.59 160.75 156.78 160.00 109,718,000 +0.87(+0.55%)
Jul 09, 2020 155.80 159.69 153.70 159.13 127,588,856 +4.44(+2.87%)
Jul 08, 2020 151.13 154.69 150.62 154.69 100,638,440 +4.39(+2.92%)
Jul 07, 2020 152.93 153.48 149.50 150.30 105,053,760 -2.55(-1.67%)
Jul 06, 2020 146.75 152.99 146.50 152.85 137,436,800 +8.34(+5.77%)
Jul 02, 2020 145.60 147.78 143.56 144.51 131,866,000 +0.58(+0.40%)
Jul 01, 2020 137.90 144.75 137.70 143.94 127,166,560 +5.99(+4.35%)
Jun 30, 2020 134.25 138.48 133.75 137.94 75,337,896 +3.92(+2.93%)
Jun 29, 2020 134.50 134.84 131.50 134.02 84,398,136 -0.62(-0.46%)
Jun 26, 2020 138.75 139.13 134.40 134.64 130,014,000 -3.09(-2.24%)
Jun 25, 2020 136.98 137.81 135.61 137.73 59,328,880 +1.01(+0.74%)
Jun 24, 2020 139.02 139.80 136.05 136.72 90,364,320 -1.50(-1.09%)
Jun 23, 2020 136.30 139.16 135.90 138.22 84,520,240 +2.53(+1.86%)
Jun 22, 2020 134.22 135.75 133.45 135.69 64,118,540 +1.94(+1.45%)
Jun 19, 2020 133.90 134.87 132.95 133.75 115,538,000 +1.05(+0.79%)
Jun 18, 2020 132.35 132.98 131.81 132.70 49,618,900 +0.65(+0.49%)
Jun 17, 2020 132.38 132.75 131.59 132.05 59,072,380 +1.28(+0.98%)
Jun 16, 2020 131.00 131.00 128.80 130.76 71,808,096 +2.13(+1.66%)
Jun 15, 2020 126.33 129.20 125.40 128.63 77,367,296 +1.38(+1.09%)
Jun 12, 2020 130.06 131.07 125.17 127.25 108,722,000 -0.65(-0.51%)
Jun 11, 2020 129.90 133.57 126.81 127.90 115,769,216 -4.47(-3.38%)
Jun 10, 2020 132.25 136.12 131.31 132.37 98,798,176 +2.33(+1.79%)
Jun 09, 2020 126.47 131.32 126.25 130.04 103,446,096 +3.84(+3.04%)
Jun 08, 2020 125.01 126.50 124.37 126.20 79,361,776 +2.05(+1.65%)
Jun 05, 2020 122.23 124.43 121.86 124.15 66,128,000 +1.12(+0.91%)
Jun 04, 2020 123.87 125.38 122.50 123.03 58,939,700 -0.89(-0.72%)
Jun 03, 2020 123.40 124.40 123.06 123.92 53,352,100 +0.30(+0.24%)
Jun 02, 2020 123.35 123.68 122.27 123.62 50,554,700 +0.07(+0.06%)
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.