Amazon.com (NQ: AMZN )

3,561.57 USD +57.01 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 877.00 890.35 876.65 886.54 3,957,612 +10.20(+1.16%)
Mar 30, 2017 874.95 877.06 871.66 876.34 2,760,287 +2.02(+0.23%)
Mar 29, 2017 859.05 876.40 859.02 874.32 4,482,339 +18.32(+2.14%)
Mar 28, 2017 851.75 858.46 850.10 856.00 3,040,386 +9.18(+1.08%)
Mar 27, 2017 838.07 850.30 833.50 846.82 2,755,402 +1.21(+0.14%)
Mar 24, 2017 851.68 851.80 843.53 845.61 2,138,269 -1.77(-0.21%)
Mar 23, 2017 848.20 850.89 844.80 847.38 1,951,931 -0.68(-0.08%)
Mar 22, 2017 840.43 849.37 839.05 848.06 2,656,215 +4.86(+0.58%)
Mar 21, 2017 858.84 862.79 841.31 843.20 4,381,534 -13.77(-1.61%)
Mar 20, 2017 851.51 857.80 851.01 856.97 2,281,204 +4.66(+0.55%)
Mar 17, 2017 853.49 853.83 850.64 852.31 3,384,403 -1.11(-0.13%)
Mar 16, 2017 855.30 855.50 850.51 853.42 1,842,111 +0.45(+0.05%)
Mar 15, 2017 854.33 854.45 847.11 852.97 2,561,932 +0.44(+0.05%)
Mar 14, 2017 853.55 853.75 847.55 852.53 2,130,302 -2.06(-0.24%)
Mar 13, 2017 851.77 855.69 851.71 854.59 1,908,810 +2.13(+0.25%)
Mar 10, 2017 857.00 857.35 851.72 852.46 2,436,434 -0.54(-0.06%)
Mar 09, 2017 851.00 856.40 850.31 853.00 2,045,939 +2.50(+0.29%)
Mar 08, 2017 848.00 853.07 846.79 850.50 2,288,147 +4.48(+0.53%)
Mar 07, 2017 845.48 848.46 843.75 846.02 2,246,356 -0.59(-0.07%)
Mar 06, 2017 845.23 848.49 841.12 846.61 2,609,844 -3.27(-0.38%)
Mar 03, 2017 847.20 851.98 846.27 849.88 1,951,575 +0.97(+0.11%)
Mar 02, 2017 853.08 854.82 847.28 848.91 2,131,194 -4.17(-0.49%)
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.