Amazon.com (NQ: AMZN )

3,335.55 USD -99.46 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 1680 1696 1666 1690 5,761,700 +16.60(+0.99%)
Nov 29, 2018 1675 1690 1652 1674 6,601,642 -4.18(-0.25%)
Nov 28, 2018 1614 1681 1601 1678 8,439,092 +96.33(+6.09%)
Nov 27, 2018 1576 1598 1558 1581 5,773,307 +0.09(+0.01%)
Nov 26, 2018 1539 1585 1524 1581 6,238,238 +79.27(+5.28%)
Nov 23, 2018 1517 1536 1502 1502 2,707,600 -14.67(-0.97%)
Nov 21, 2018 1517 1517 1517 0 +21.27(+1.42%)
Nov 20, 2018 1438 1535 1420 1495 10,853,742 -16.83(-1.11%)
Nov 19, 2018 1577 1581 1503 1512 7,758,125 -81.12(-5.09%)
Nov 16, 2018 1588 1614 1573 1593 6,066,000 -26.03(-1.61%)
Nov 15, 2018 1581 1625 1547 1619 8,412,732 +20.43(+1.28%)
Nov 14, 2018 1656 1673 1597 1599 6,462,781 -32.16(-1.97%)
Nov 13, 2018 1649 1677 1614 1631 5,908,091 -5.68(-0.35%)
Nov 12, 2018 1698 1709 1630 1637 6,784,178 -75.58(-4.41%)
Nov 09, 2018 1732 1744 1702 1712 5,902,100 -42.48(-2.42%)
Nov 08, 2018 1755 1784 1725 1755 6,523,083 -0.58(-0.03%)
Nov 07, 2018 1673 1759 1664 1755 8,175,100 +112.68(+6.86%)
Nov 06, 2018 1618 1665 1615 1643 4,250,166 +15.01(+0.92%)
Nov 05, 2018 1658 1658 1596 1628 5,618,556 -37.73(-2.27%)
Nov 02, 2018 1679 1697 1652 1666 6,955,500 +0.00(+0.00%)
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.