Amazon.com (NQ: AMZN )

3,504.56 USD -75.85 (-2.12%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 960.11 964.83 958.38 961.35 2,543,759 +4.95(+0.52%)
Sep 28, 2017 951.86 959.70 950.10 956.40 2,522,412 +5.53(+0.58%)
Sep 27, 2017 948.00 955.30 943.30 950.87 3,148,516 +12.27(+1.31%)
Sep 26, 2017 945.49 948.63 931.75 938.60 3,563,930 -1.19(-0.13%)
Sep 25, 2017 949.31 949.42 932.89 939.79 5,122,589 -15.31(-1.60%)
Sep 22, 2017 961.01 965.61 954.42 955.10 2,641,787 -9.55(-0.99%)
Sep 21, 2017 971.31 971.70 962.02 964.65 2,337,204 -8.56(-0.88%)
Sep 20, 2017 971.79 974.81 962.16 973.21 2,887,548 +3.35(+0.35%)
Sep 19, 2017 977.25 978.24 967.46 969.86 2,670,331 -4.33(-0.44%)
Sep 18, 2017 990.40 992.79 968.17 974.19 3,410,737 -12.60(-1.28%)
Sep 15, 2017 993.01 996.25 984.03 986.79 3,760,183 -5.42(-0.55%)
Sep 14, 2017 996.80 998.56 987.74 992.21 3,907,880 -7.39(-0.74%)
Sep 13, 2017 983.97 1000 979.42 999.60 3,371,363 +17.02(+1.73%)
Sep 12, 2017 983.27 984.67 975.52 982.58 2,477,780 +4.62(+0.47%)
Sep 11, 2017 974.46 981.94 974.22 977.96 2,186,047 +12.06(+1.25%)
Sep 08, 2017 979.10 979.80 963.47 965.90 2,605,322 -13.57(-1.39%)
Sep 07, 2017 974.00 980.59 972.55 979.47 2,565,898 +11.67(+1.21%)
Sep 06, 2017 968.32 971.83 960.60 967.80 2,129,513 +2.53(+0.26%)
Sep 05, 2017 975.40 976.77 960.37 965.27 2,883,159 -12.98(-1.33%)
Sep 01, 2017 984.20 984.50 976.88 978.25 2,535,917 -2.35(-0.24%)
Aug 31, 2017 974.70 981.00 972.76 980.60 3,329,607 +13.01(+1.34%)
Aug 30, 2017 958.44 969.41 956.91 967.59 2,902,140 +13.53(+1.42%)
Aug 29, 2017 940.00 956.00 936.33 954.06 2,873,760 +8.04(+0.85%)
Aug 28, 2017 946.54 953.00 942.25 946.02 2,593,644 +0.76(+0.08%)
Aug 25, 2017 957.62 944.10 945.26 3,324,791 -7.19(-0.75%)
Aug 24, 2017 957.42 959.00 941.39 952.45 5,194,087 -5.55(-0.58%)
Aug 23, 2017 959.38 962.00 954.20 958.00 2,665,828 -8.90(-0.92%)
Aug 22, 2017 955.52 967.93 955.49 966.90 2,748,096 +13.61(+1.43%)
Aug 21, 2017 957.57 961.20 945.46 953.29 3,163,571 -5.18(-0.54%)
Aug 18, 2017 961.40 965.43 954.65 958.47 3,284,821 -2.10(-0.22%)
Aug 17, 2017 977.84 977.84 960.32 960.57 3,507,702 -17.61(-1.80%)
Aug 16, 2017 981.65 986.46 973.22 978.18 3,131,220 -4.56(-0.46%)
Aug 15, 2017 988.90 991.74 982.23 982.74 2,548,506 -0.56(-0.06%)
Aug 14, 2017 978.41 985.50 976.19 983.30 3,169,951 +15.31(+1.58%)
Aug 11, 2017 960.00 970.39 951.38 967.99 3,468,017 +11.07(+1.16%)
Aug 10, 2017 976.29 979.86 954.68 956.92 5,682,398 -25.09(-2.55%)
Aug 09, 2017 982.60 988.00 975.27 982.01 3,569,078 -7.83(-0.79%)
Aug 08, 2017 994.35 996.28 985.79 989.84 2,898,669 -2.43(-0.24%)
Aug 07, 2017 990.65 995.00 987.14 992.27 2,675,571 +4.69(+0.47%)
Aug 04, 2017 989.68 991.67 983.00 987.58 2,730,308 +0.66(+0.07%)
Aug 03, 2017 999.47 999.50 984.59 986.92 3,254,526 -8.97(-0.90%)
Aug 02, 2017 1002 1003 981.73 995.89 4,069,484 -0.30(-0.03%)
Aug 01, 2017 996.11 1004 991.58 996.19 4,570,304 +8.41(+0.85%)
Jul 31, 2017 1019 1019 987.02 987.78 7,348,945 -32.26(-3.16%)
Jul 28, 2017 1012 1033 1001 1020 7,709,420 -25.96(-2.48%)
Jul 27, 2017 1070 1083 1040 1046 10,971,376 -6.80(-0.65%)
Jul 26, 2017 1043 1053 1043 1053 2,911,905 +12.93(+1.24%)
Jul 25, 2017 1043 1040 2,447,034 +0.92(+0.09%)
Jul 24, 2017 1028 1043 1027 1039 3,284,317 +13.28(+1.29%)
Jul 21, 2017 1021 1026 1011 1026 2,734,577 -3.03(-0.29%)
Jul 20, 2017 1032 1035 1023 1029 3,094,228 +1.83(+0.18%)
Jul 19, 2017 1025 1032 1022 1027 2,962,516 +2.42(+0.24%)
Jul 18, 2017 1006 1026 1004 1024 4,004,373 +14.41(+1.43%)
Jul 17, 2017 1005 1015 1004 1010 3,710,750 +8.23(+0.82%)
Jul 14, 2017 1002 1004 996.89 1002 2,102,469 +1.18(+0.12%)
Jul 13, 2017 1005 1007 995.90 1001 2,880,389 -5.88(-0.58%)
Jul 12, 2017 1001 1009 998.10 1007 3,607,887 +12.38(+1.25%)
Jul 11, 2017 993.00 995.99 983.72 994.13 2,980,920 -2.34(-0.23%)
Jul 10, 2017 985.00 999.44 983.50 996.47 3,543,179 +17.71(+1.81%)
Jul 07, 2017 969.55 980.11 969.14 978.76 2,643,387 +13.62(+1.41%)
Jul 06, 2017 974.40 959.03 965.14 3,259,418 -6.26(-0.64%)
Jul 05, 2017 961.53 975.00 955.25 971.40 3,651,820 +17.74(+1.86%)
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.