Amazon.com (NQ: AMZN )

3,572.23 USD +67.67 (+1.93%)
Streaming Delayed Price Updated: 2:46 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1776 1792 1771 1777 2,780,557 -3.33(-0.19%)
Oct 30, 2019 1760 1782 1759 1780 2,446,708 +17.28(+0.98%)
Oct 29, 2019 1775 1777 1756 1763 2,275,877 -14.37(-0.81%)
Oct 28, 2019 1748 1779 1742 1777 3,707,469 +15.75(+0.89%)
Oct 25, 2019 1698 1764 1695 1761 9,626,400 -19.45(-1.09%)
Oct 24, 2019 1771 1788 1760 1781 5,181,087 +18.61(+1.06%)
Oct 23, 2019 1761 1770 1742 1762 2,186,256 -3.56(-0.20%)
Oct 22, 2019 1788 1790 1762 1766 2,233,608 -19.93(-1.12%)
Oct 21, 2019 1770 1786 1765 1786 2,223,144 +28.15(+1.60%)
Oct 18, 2019 1788 1794 1749 1758 3,366,000 -29.97(-1.68%)
Oct 17, 2019 1796 1799 1782 1787 2,712,623 +10.05(+0.57%)
Oct 16, 2019 1773 1786 1771 1777 2,801,211 +10.05(+0.57%)
Oct 15, 2019 1742 1776 1741 1767 3,127,315 +30.95(+1.78%)
Oct 14, 2019 1729 1742 1722 1736 1,927,525 +4.51(+0.26%)
Oct 11, 2019 1740 1745 1730 1732 3,279,500 +11.66(+0.68%)
Oct 10, 2019 1725 1738 1714 1720 2,718,532 -1.73(-0.10%)
Oct 09, 2019 1720 1730 1714 1722 2,085,110 +16.48(+0.97%)
Oct 08, 2019 1722 1727 1705 1706 2,623,843 -27.15(-1.57%)
Oct 07, 2019 1732 1748 1724 1733 2,186,857 -6.99(-0.40%)
Oct 04, 2019 1726 1741 1719 1740 2,489,200 +15.23(+0.88%)
Oct 03, 2019 1713 1725 1685 1724 3,623,493 +11.02(+0.64%)
Oct 02, 2019 1728 1729 1705 1713 3,336,687 -22.25(-1.28%)
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.