Amazon.com (NQ: AMZN )

3,656.64 USD +18.61 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 505.44 512.80 501.67 511.89 4,004,109 +15.82(+3.19%)
Sep 29, 2015 506.00 511.48 490.50 496.07 4,456,978 -7.99(-1.59%)
Sep 28, 2015 520.02 520.28 494.33 504.06 5,432,033 -20.19(-3.85%)
Sep 25, 2015 542.57 542.80 521.40 524.25 4,030,998 -9.50(-1.78%)
Sep 24, 2015 530.55 534.56 522.87 533.75 3,499,537 -2.32(-0.43%)
Sep 23, 2015 538.30 541.21 534.00 536.07 2,235,197 -2.33(-0.43%)
Sep 22, 2015 539.71 543.55 532.66 538.40 3,840,098 -9.99(-1.82%)
Sep 21, 2015 544.33 549.78 539.59 548.39 3,282,161 +8.13(+1.50%)
Sep 18, 2015 534.62 546.24 531.35 540.26 6,160,075 +1.39(+0.26%)
Sep 17, 2015 526.98 546.97 526.57 538.87 4,167,659 +11.48(+2.18%)
Sep 16, 2015 521.98 528.30 518.52 527.39 2,252,399 +5.02(+0.96%)
Sep 15, 2015 523.25 527.92 517.20 522.37 2,865,113 +0.99(+0.19%)
Sep 14, 2015 529.44 532.45 518.58 521.38 3,130,025 -8.06(-1.52%)
Sep 11, 2015 521.07 529.44 520.60 529.44 3,227,862 +7.20(+1.38%)
Sep 10, 2015 515.15 526.13 514.78 522.24 2,575,210 +5.35(+1.04%)
Sep 09, 2015 524.00 529.95 515.10 516.89 4,367,081 -0.65(-0.13%)
Sep 08, 2015 508.69 518.35 508.51 517.54 3,810,528 +18.54(+3.72%)
Sep 04, 2015 497.65 499.00 499.00 499.00 2,692,500 -5.72(-1.13%)
Sep 03, 2015 514.50 515.84 502.57 504.72 3,147,333 -5.83(-1.14%)
Sep 02, 2015 505.09 510.86 497.72 510.55 3,706,771 +14.01(+2.82%)
Sep 01, 2015 499.14 510.00 493.43 496.54 3,863,678 -16.35(-3.19%)
Aug 31, 2015 516.44 519.41 509.07 512.89 2,999,943 -5.12(-0.99%)
Aug 28, 2015 517.50 521.50 513.04 518.01 2,746,708 -0.36(-0.07%)
Aug 27, 2015 513.71 522.69 507.26 518.37 6,113,106 +17.60(+3.51%)
Aug 26, 2015 484.02 503.72 478.76 500.77 6,357,268 +34.40(+7.38%)
Aug 25, 2015 487.49 489.44 466.25 466.37 5,677,168 +3.00(+0.65%)
Aug 24, 2015 463.58 489.76 451.00 463.37 10,096,240 -31.10(-6.29%)
Aug 21, 2015 507.36 512.33 494.47 494.47 6,706,466 -21.31(-4.13%)
Aug 20, 2015 530.39 533.25 515.77 515.78 4,405,201 -17.14(-3.22%)
Aug 19, 2015 533.74 537.25 529.00 532.92 2,323,933 -2.10(-0.39%)
Aug 18, 2015 535.04 539.49 533.00 535.02 2,070,982 -0.20(-0.04%)
Aug 17, 2015 531.29 538.74 527.12 535.22 2,581,394 +3.70(+0.70%)
Aug 14, 2015 528.25 534.11 528.25 531.52 1,994,799 +1.86(+0.35%)
Aug 13, 2015 527.37 534.66 525.48 529.66 2,894,399 +3.75(+0.71%)
Aug 12, 2015 523.75 527.50 513.06 525.91 4,014,502 -1.55(-0.29%)
Aug 11, 2015 523.65 528.93 522.00 527.46 2,676,073 +3.46(+0.66%)
Aug 10, 2015 528.52 532.28 523.00 524.00 2,614,611 +1.38(+0.26%)
Aug 07, 2015 529.16 529.46 518.21 522.62 3,969,215 -6.84(-1.29%)
Aug 06, 2015 539.30 542.74 527.52 529.46 3,817,209 -7.55(-1.41%)
Aug 05, 2015 538.80 539.14 534.12 537.01 2,888,818 +5.11(+0.96%)
Aug 04, 2015 529.69 536.90 529.16 531.90 2,934,147 -3.13(-0.59%)
Aug 03, 2015 537.45 540.44 529.36 535.03 3,013,497 -1.12(-0.21%)
Jul 31, 2015 539.09 542.84 534.52 536.15 3,025,598 -0.61(-0.11%)
Jul 30, 2015 527.65 539.20 524.29 536.76 3,742,252 +7.76(+1.47%)
Jul 29, 2015 530.92 532.97 525.02 529.00 3,750,862 +2.97(+0.56%)
Jul 28, 2015 536.00 536.39 523.12 526.03 5,271,643 -5.38(-1.01%)
Jul 27, 2015 527.75 544.95 526.60 531.41 7,489,811 +1.99(+0.38%)
Jul 24, 2015 578.99 580.57 529.43 529.42 21,909,381 +47.24(+9.80%)
Jul 23, 2015 491.66 491.66 475.70 482.18 9,320,139 -6.09(-1.25%)
Jul 22, 2015 485.99 492.50 484.90 488.27 3,114,113 +0.27(+0.06%)
Jul 21, 2015 487.90 488.88 482.55 488.00 3,178,846 -0.10(-0.02%)
Jul 20, 2015 492.57 493.20 485.40 488.10 4,749,530 +5.09(+1.05%)
Jul 17, 2015 477.70 485.42 477.25 483.01 4,932,176 +7.53(+1.58%)
Jul 16, 2015 465.50 475.88 464.80 475.48 4,094,763 +14.29(+3.10%)
Jul 15, 2015 463.04 464.70 460.20 461.19 2,985,847 -4.38(-0.94%)
Jul 14, 2015 462.32 469.60 458.16 465.57 4,735,253 +10.00(+2.20%)
Jul 13, 2015 448.29 457.87 447.54 455.57 3,954,599 +12.06(+2.72%)
Jul 10, 2015 440.49 444.72 439.00 443.51 2,400,981 +9.12(+2.10%)
Jul 09, 2015 434.90 438.72 434.15 434.39 2,270,975 +4.69(+1.09%)
Jul 08, 2015 434.35 435.99 428.83 429.70 2,382,905 -7.02(-1.61%)
Jul 07, 2015 435.68 437.73 425.57 436.72 3,454,208 +0.68(+0.16%)
Jul 06, 2015 435.23 439.73 433.52 436.04 1,902,961 -1.67(-0.38%)
Jul 02, 2015 437.00 437.71 437.71 437.71 1,343,400 +0.32(+0.07%)
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.