Amazon.com (NQ: AMZN )

3,376.07 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1964 1993 1944 1950 5,119,825 -14.23(-0.72%)
Mar 30, 2020 1923 1974 1912 1964 6,122,382 +63.85(+3.36%)
Mar 27, 2020 1931 1940 1900 1900 5,387,800 -55.39(-2.83%)
Mar 26, 2020 1902 1956 1889 1955 6,228,313 +69.65(+3.69%)
Mar 25, 2020 1921 1950 1886 1886 6,474,599 -54.26(-2.80%)
Mar 24, 2020 1951 1955 1900 1940 7,138,547 +37.27(+1.96%)
Mar 23, 2020 1828 1919 1812 1903 7,801,487 +56.74(+3.07%)
Mar 20, 2020 1926 1957 1821 1846 9,817,800 -26.61(-1.42%)
Mar 19, 2020 1860 1945 1833 1873 10,394,726 +42.70(+2.33%)
Mar 18, 2020 1750 1842 1745 1830 9,622,407 +22.16(+1.23%)
Mar 17, 2020 1775 1858 1689 1808 10,905,564 +73.84(+4.26%)
Mar 16, 2020 1642 1759 1626 1734 8,908,878 -51.00(-2.86%)
Mar 13, 2020 1755 1786 1681 1785 8,809,700 +108.39(+6.46%)
Mar 12, 2020 1722 1765 1675 1677 11,334,795 -144.25(-7.92%)
Mar 11, 2020 1858 1871 1802 1821 5,636,510 -70.96(-3.75%)
Mar 10, 2020 1871 1894 1818 1892 7,124,858 +91.21(+5.07%)
Mar 09, 2020 1774 1863 1761 1801 7,792,958 -100.48(-5.29%)
Mar 06, 2020 1875 1911 1870 1901 5,273,500 -22.94(-1.19%)
Mar 05, 2020 1933 1961 1910 1924 4,738,970 -51.80(-2.62%)
Mar 04, 2020 1947 1978 1922 1976 4,761,153 +66.84(+3.50%)
Mar 03, 2020 1975 1996 1888 1909 7,520,917 -44.96(-2.30%)
Mar 02, 2020 1906 1955 1870 1954 6,745,098 +70.20(+3.73%)
Feb 28, 2020 1814 1890 1811 1884 9,493,700 -0.55(-0.03%)
Feb 27, 2020 1934 1975 1883 1884 8,112,346 -95.29(-4.81%)
Feb 26, 2020 1970 2015 1960 1980 5,224,638 +6.85(+0.35%)
Feb 25, 2020 2026 2035 1958 1973 6,199,711 -36.55(-1.82%)
Feb 24, 2020 2003 2039 1988 2009 6,521,232 -86.68(-4.14%)
Feb 21, 2020 2142 2145 2088 2096 4,650,700 -57.13(-2.65%)
Feb 20, 2020 2173 2177 2127 2153 3,125,832 -17.12(-0.79%)
Feb 19, 2020 2168 2185 2161 2170 2,554,911 +14.55(+0.67%)
Feb 18, 2020 2125 2166 2124 2156 2,946,041 +20.80(+0.97%)
Feb 14, 2020 2156 2159 2126 2135 2,606,100 -15.00(-0.70%)
Feb 13, 2020 2145 2170 2142 2150 3,024,675 -10.13(-0.47%)
Feb 12, 2020 2163 2180 2155 2160 3,319,525 +9.20(+0.43%)
Feb 11, 2020 2151 2186 2136 2151 5,736,817 +16.89(+0.79%)
Feb 10, 2020 2085 2136 2085 2134 5,048,479 +54.63(+2.63%)
Feb 07, 2020 2042 2099 2038 2079 5,095,300 +29.05(+1.42%)
Feb 06, 2020 2041 2056 2025 2050 3,178,434 +10.36(+0.51%)
Feb 05, 2020 2071 2071 2032 2040 4,369,715 -9.80(-0.48%)
Feb 04, 2020 2030 2060 2015 2050 5,274,859 +45.47(+2.27%)
Feb 03, 2020 2011 2048 2000 2004 5,892,032 -4.52(-0.23%)
Jan 31, 2020 2051 2056 2002 2009 15,567,200 +138.04(+7.38%)
Jan 30, 2020 1858 1873 1851 1871 6,089,513 +12.68(+0.68%)
Jan 29, 2020 1864 1875 1855 1858 2,087,349 +4.75(+0.26%)
Jan 28, 2020 1840 1858 1830 1853 2,800,856 +24.91(+1.36%)
Jan 27, 2020 1820 1841 1815 1828 3,523,308 -33.30(-1.79%)
Jan 24, 2020 1891 1895 1847 1862 3,766,100 -22.94(-1.22%)
Jan 23, 2020 1885 1890 1873 1885 2,482,244 -2.88(-0.15%)
Jan 22, 2020 1896 1902 1883 1887 3,212,197 -4.54(-0.24%)
Jan 21, 2020 1865 1894 1860 1892 3,703,982 +27.28(+1.46%)
Jan 17, 2020 1886 1887 1857 1865 3,997,300 -13.22(-0.70%)
Jan 16, 2020 1883 1886 1866 1878 2,654,018 +15.92(+0.85%)
Jan 15, 2020 1872 1879 1855 1862 2,892,736 -7.42(-0.40%)
Jan 14, 2020 1886 1887 1859 1869 3,440,938 -21.86(-1.16%)
Jan 13, 2020 1891 1898 1881 1891 2,780,841 +8.14(+0.43%)
Jan 10, 2020 1905 1907 1880 1883 2,856,900 -17.89(-0.94%)
Jan 09, 2020 1910 1918 1896 1901 3,167,279 +9.08(+0.48%)
Jan 08, 2020 1898 1911 1886 1892 3,507,991 -14.89(-0.78%)
Jan 07, 2020 1904 1914 1892 1907 4,046,636 +3.98(+0.21%)
Jan 06, 2020 1860 1904 1860 1903 4,061,486 +27.91(+1.49%)
Jan 03, 2020 1864 1886 1864 1875 3,766,600 -23.04(-1.21%)
Jan 02, 2020 1875 1898 1864 1898 4,029,035 +50.17(+2.72%)
Dec 31, 2019 1842 1853 1832 1848 2,510,300 +0.95(+0.05%)
Dec 30, 2019 1874 1884 1841 1847 3,674,729 -22.91(-1.23%)
Dec 27, 2019 1883 1901 1866 1870 6,188,700 +1.03(+0.06%)
Dec 26, 2019 1801 1870 1800 1869 6,005,477 +79.56(+4.45%)
Dec 24, 2019 1794 1796 1788 1789 881,300 -3.79(-0.21%)
Dec 23, 2019 1788 1793 1785 1793 2,136,424 +6.50(+0.36%)
Dec 20, 2019 1800 1803 1782 1786 5,152,400 -5.78(-0.32%)
Dec 19, 2019 1780 1793 1774 1792 2,652,795 +8.25(+0.46%)
Dec 18, 2019 1795 1798 1782 1784 3,351,441 -6.63(-0.37%)
Dec 17, 2019 1778 1792 1777 1791 3,644,684 +21.45(+1.21%)
Dec 16, 2019 1767 1770 1757 1769 3,145,234 +8.27(+0.47%)
Dec 13, 2019 1765 1769 1755 1761 2,747,900 +0.61(+0.03%)
Dec 12, 2019 1750 1764 1745 1760 3,096,189 +11.61(+0.66%)
Dec 11, 2019 1742 1750 1736 1749 2,097,664 +9.51(+0.55%)
Dec 10, 2019 1747 1751 1735 1739 2,514,346 -10.30(-0.59%)
Dec 09, 2019 1751 1767 1746 1750 2,442,808 -2.09(-0.12%)
Dec 06, 2019 1751 1754 1740 1752 3,119,900 +11.12(+0.64%)
Dec 05, 2019 1764 1764 1740 1740 2,823,804 -20.21(-1.15%)
Dec 04, 2019 1774 1789 1760 1761 2,670,224 -9.27(-0.52%)
Dec 03, 2019 1760 1773 1747 1770 3,525,732 -11.64(-0.65%)
Dec 02, 2019 1804 1806 1763 1782 3,925,804 -19.20(-1.07%)
Nov 29, 2019 1818 1825 1801 1801 1,923,400 -17.71(-0.97%)
Nov 27, 2019 1801 1824 1797 1819 3,035,800 +22.16(+1.23%)
Nov 26, 2019 1780 1797 1778 1796 3,181,973 +22.51(+1.27%)
Nov 25, 2019 1753 1777 1753 1774 3,486,304 +28.12(+1.61%)
Nov 22, 2019 1739 1746 1731 1746 2,479,000 +11.01(+0.63%)
Nov 21, 2019 1743 1747 1730 1735 2,658,542 -10.82(-0.62%)
Nov 20, 2019 1749 1763 1734 1746 2,790,046 -7.26(-0.41%)
Nov 19, 2019 1757 1761 1743 1753 2,270,823 +0.26(+0.01%)
Nov 18, 2019 1738 1754 1723 1753 2,839,524 +13.04(+0.75%)
Nov 15, 2019 1760 1762 1733 1739 3,931,100 -15.11(-0.86%)
Nov 14, 2019 1751 1767 1750 1755 2,264,768 +1.49(+0.08%)
Nov 13, 2019 1773 1775 1747 1753 2,922,206 -24.89(-1.40%)
Nov 12, 2019 1775 1786 1772 1778 2,037,598 +6.35(+0.36%)
Nov 11, 2019 1778 1780 1767 1772 1,946,304 -14.23(-0.80%)
Nov 08, 2019 1788 1790 1774 1786 2,126,100 -2.32(-0.13%)
Nov 07, 2019 1804 1806 1783 1788 2,647,894 -7.57(-0.42%)
Nov 06, 2019 1801 1802 1789 1796 2,028,403 -5.94(-0.33%)
Nov 05, 2019 1809 1810 1794 1802 1,883,622 -2.95(-0.16%)
Nov 04, 2019 1801 1815 1801 1805 2,767,855 +13.22(+0.74%)
Nov 01, 2019 1788 1797 1785 1791 2,790,300 +14.78(+0.83%)
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%)
Oct 01, 2019 1746 1756 1728 1736 3,168,400 -0.26(-0.01%)
Sep 30, 2019 1728 1737 1709 1736 2,759,462 +10.46(+0.61%)
Sep 27, 2019 1748 1749 1714 1725 3,948,000 -14.39(-0.83%)
Sep 26, 2019 1763 1763 1732 1740 3,570,319 -26.16(-1.48%)
Sep 25, 2019 1747 1773 1723 1766 3,529,940 +24.39(+1.40%)
Sep 24, 2019 1791 1796 1736 1742 4,634,345 -43.69(-2.45%)
Sep 23, 2019 1777 1793 1767 1785 3,134,888 -8.86(-0.49%)
Sep 20, 2019 1822 1831 1781 1794 5,555,800 -27.34(-1.50%)
Sep 19, 2019 1821 1833 1818 1822 2,076,429 +4.04(+0.22%)
Sep 18, 2019 1817 1822 1796 1817 2,534,815 -5.09(-0.28%)
Sep 17, 2019 1807 1824 1804 1823 2,032,351 +14.71(+0.81%)
Sep 16, 2019 1824 1826 1800 1808 3,673,707 -31.50(-1.71%)
Sep 13, 2019 1842 1846 1835 1839 1,971,300 -4.21(-0.23%)
Sep 12, 2019 1838 1854 1834 1844 2,821,445 +20.56(+1.13%)
Sep 11, 2019 1812 1833 1809 1823 2,420,375 +2.44(+0.13%)
Sep 10, 2019 1823 1826 1805 1821 2,613,066 -10.80(-0.59%)
Sep 09, 2019 1841 1850 1825 1831 2,998,400 -2.16(-0.12%)
Sep 06, 2019 1838 1841 1826 1834 2,496,900 -7.21(-0.39%)
Sep 05, 2019 1822 1842 1816 1841 3,318,229 +40.10(+2.23%)
Sep 04, 2019 1805 1808 1796 1801 2,325,507 +10.78(+0.60%)
Sep 03, 2019 1770 1801 1768 1790 3,544,662 +13.55(+0.76%)
Aug 30, 2019 1797 1800 1765 1776 3,064,100 -10.11(-0.57%)
Aug 29, 2019 1783 1799 1777 1786 3,016,203 +22.15(+1.26%)
Aug 28, 2019 1755 1768 1744 1764 2,420,625 +2.42(+0.14%)
Aug 27, 2019 1776 1779 1747 1762 3,025,411 -7.04(-0.40%)
Aug 26, 2019 1767 1770 1744 1769 3,082,529 +19.25(+1.10%)
Aug 23, 2019 1793 1805 1745 1750 5,277,800 -55.98(-3.10%)
Aug 22, 2019 1828 1829 1800 1806 2,656,483 -17.94(-0.98%)
Aug 21, 2019 1819 1830 1815 1824 2,035,390 +22.16(+1.23%)
Aug 20, 2019 1814 1817 1800 1801 1,930,996 -14.74(-0.81%)
Aug 19, 2019 1818 1826 1813 1816 2,818,089 +23.55(+1.31%)
Aug 16, 2019 1793 1803 1785 1793 3,054,200 +15.57(+0.88%)
Aug 15, 2019 1782 1788 1762 1777 3,803,333 +14.07(+0.80%)
Aug 14, 2019 1793 1796 1757 1763 4,888,021 -61.41(-3.37%)
Aug 13, 2019 1783 1832 1780 1824 4,072,703 +39.42(+2.21%)
Aug 12, 2019 1796 1801 1777 1785 2,903,500 -22.66(-1.25%)
Aug 09, 2019 1829 1831 1802 1808 2,879,700 -25.31(-1.38%)
Aug 08, 2019 1806 1834 1798 1833 3,691,989 +39.49(+2.20%)
Aug 07, 2019 1774 1799 1757 1793 4,522,103 +5.57(+0.31%)
Aug 06, 2019 1792 1794 1753 1788 5,066,773 +22.70(+1.29%)
Aug 05, 2019 1770 1789 1749 1765 6,036,209 -58.11(-3.19%)
Aug 02, 2019 1845 1846 1808 1823 4,956,200 -32.08(-1.73%)
Aug 01, 2019 1872 1898 1844 1855 4,710,789 -11.46(-0.61%)
Jul 31, 2019 1898 1900 1849 1867 4,468,489 -31.75(-1.67%)
Jul 30, 2019 1891 1910 1883 1899 2,908,631 -13.92(-0.73%)
Jul 29, 2019 1930 1932 1891 1912 4,491,286 -30.60(-1.57%)
Jul 26, 2019 1942 1951 1925 1943 4,927,100 -30.77(-1.56%)
Jul 25, 2019 2001 2001 1973 1974 4,123,350 -26.99(-1.35%)
Jul 24, 2019 1969 2001 1966 2001 2,628,177 +6.32(+0.32%)
Jul 23, 2019 1996 1998 1973 1994 2,697,728 +8.86(+0.45%)
Jul 22, 2019 1971 1989 1958 1986 2,903,296 +21.11(+1.07%)
Jul 19, 2019 1991 1996 1962 1965 3,185,600 -13.38(-0.68%)
Jul 18, 2019 1980 1988 1952 1978 3,500,583 -14.13(-0.71%)
Jul 17, 2019 2007 2012 1992 1992 2,556,905 -17.87(-0.89%)
Jul 16, 2019 2011 2026 2001 2010 2,613,295 -11.09(-0.55%)
Jul 15, 2019 2021 2023 2002 2021 2,978,534 +9.99(+0.50%)
Jul 12, 2019 2008 2017 2004 2011 2,509,200 +9.93(+0.50%)
Jul 11, 2019 2026 2036 1995 2001 4,316,243 -16.34(-0.81%)
Jul 10, 2019 1997 2025 1995 2017 4,927,842 +29.11(+1.46%)
Jul 09, 2019 1948 1990 1943 1988 4,342,868 +35.98(+1.84%)
Jul 08, 2019 1934 1956 1928 1952 2,879,968 +9.41(+0.48%)
Jul 05, 2019 1929 1946 1925 1943 2,628,300 +3.91(+0.20%)
Jul 03, 2019 1936 1942 1930 1939 1,690,200 +4.69(+0.24%)
Jul 02, 2019 1919 1935 1907 1934 2,649,050 +14.08(+0.73%)
Jul 01, 2019 1923 1930 1915 1920 3,198,678 +26.60(+1.40%)
Jun 28, 2019 1908 1913 1884 1894 3,037,300 -10.65(-0.56%)
Jun 27, 2019 1902 1911 1898 1904 2,137,721 +6.45(+0.34%)
Jun 26, 2019 1892 1904 1887 1898 2,440,927 +19.56(+1.04%)
Jun 25, 2019 1912 1916 1872 1878 3,009,724 -34.73(-1.82%)
Jun 24, 2019 1913 1917 1901 1913 2,282,085 +1.70(+0.09%)
Jun 21, 2019 1916 1926 1908 1911 3,933,500 -6.89(-0.36%)
Jun 20, 2019 1933 1935 1906 1918 3,212,241 +9.40(+0.49%)
Jun 19, 2019 1908 1920 1892 1909 2,889,956 +7.42(+0.39%)
Jun 18, 2019 1901 1922 1900 1901 3,891,568 +15.34(+0.81%)
Jun 17, 2019 1876 1896 1875 1886 2,632,702 +16.36(+0.88%)
Jun 14, 2019 1864 1876 1859 1870 2,851,100 -0.63(-0.03%)
Jun 13, 2019 1867 1883 1862 1870 2,793,671 +14.98(+0.81%)
Jun 12, 2019 1854 1865 1844 1855 2,676,254 -8.38(-0.45%)
Jun 11, 2019 1883 1894 1858 1864 4,038,082 +3.07(+0.16%)
Jun 10, 2019 1822 1885 1818 1861 5,368,618 +56.60(+3.14%)
Jun 07, 2019 1764 1806 1759 1804 4,808,200 +49.67(+2.83%)
Jun 06, 2019 1738 1760 1726 1754 3,688,085 +15.86(+0.91%)
Jun 05, 2019 1750 1752 1715 1738 4,231,076 +8.94(+0.52%)
Jun 04, 2019 1699 1731 1681 1730 5,675,904 +34.73(+2.05%)
Jun 03, 2019 1760 1766 1672 1695 9,095,707 -80.24(-4.52%)
May 31, 2019 1790 1796 1773 1775 4,618,800 -41.25(-2.27%)
May 30, 2019 1825 1829 1808 1816 3,133,152 -2.87(-0.16%)
May 29, 2019 1823 1830 1808 1819 4,277,232 -17.24(-0.94%)
May 28, 2019 1835 1849 1827 1836 3,198,737 +13.15(+0.72%)
May 24, 2019 1836 1842 1818 1823 3,369,600 +7.80(+0.43%)
May 23, 2019 1837 1844 1804 1815 4,417,984 -44.20(-2.38%)
May 22, 2019 1852 1871 1851 1860 2,934,769 +2.16(+0.12%)
May 21, 2019 1875 1879 1846 1858 4,003,382 -4.48(-0.24%)
May 20, 2019 1853 1868 1836 1862 3,794,285 -7.00(-0.37%)
May 17, 2019 1893 1911 1867 1869 4,736,600 -38.57(-2.02%)
May 16, 2019 1886 1918 1882 1908 4,704,724 +36.42(+1.95%)
May 15, 2019 1828 1874 1823 1871 4,690,199 +31.03(+1.69%)
May 14, 2019 1840 1852 1816 1840 4,615,314 +17.44(+0.96%)
May 13, 2019 1837 1847 1818 1823 5,776,797 -67.30(-3.56%)
May 10, 2019 1898 1904 1856 1890 5,717,900 -9.89(-0.52%)
May 09, 2019 1900 1909 1876 1900 5,304,623 -17.90(-0.93%)
May 08, 2019 1919 1935 1910 1918 4,075,726 -3.23(-0.17%)
May 07, 2019 1940 1949 1903 1921 5,897,451 -29.55(-1.51%)
May 06, 2019 1918 1959 1910 1951 5,412,780 -11.91(-0.61%)
May 03, 2019 1949 1964 1936 1962 6,381,500 +61.64(+3.24%)
May 02, 2019 1913 1922 1882 1901 3,918,359 -10.70(-0.56%)
May 01, 2019 1933 1944 1911 1912 3,113,871 -15.00(-0.78%)
Apr 30, 2019 1930 1936 1907 1927 3,502,922 -11.91(-0.61%)
Apr 29, 2019 1949 1956 1934 1938 4,013,775 -12.20(-0.63%)
Apr 26, 2019 1929 1951 1898 1951 8,432,500 +39.43(+2.06%)
Apr 25, 2019 1917 1922 1900 1911 6,080,192 +9.45(+0.50%)
Apr 24, 2019 1925 1930 1898 1902 3,670,019 -22.02(-1.14%)
Apr 23, 2019 1891 1929 1890 1924 4,637,477 +36.46(+1.93%)
Apr 22, 2019 1855 1888 1846 1887 3,369,499 +25.62(+1.38%)
Apr 18, 2019 1869 1871 1859 1862 2,749,800 -3.13(-0.17%)
Apr 17, 2019 1873 1876 1860 1865 2,842,067 +1.78(+0.10%)
Apr 16, 2019 1851 1870 1848 1863 3,042,183 +18.17(+0.98%)
Apr 15, 2019 1842 1847 1819 1845 3,720,887 +1.81(+0.10%)
Apr 12, 2019 1848 1852 1841 1843 3,114,400 -1.01(-0.05%)
Apr 11, 2019 1849 1850 1840 1844 2,649,614 -3.26(-0.18%)
Apr 10, 2019 1841 1848 1829 1847 2,957,707 +11.49(+0.63%)
Apr 09, 2019 1845 1853 1832 1836 3,710,946 -14.02(-0.76%)
Apr 08, 2019 1833 1850 1825 1850 3,749,348 +12.58(+0.68%)
Apr 05, 2019 1829 1839 1825 1837 3,640,400 +18.42(+1.01%)
Apr 04, 2019 1821 1829 1804 1819 3,621,127 -1.84(-0.10%)
Apr 03, 2019 1827 1830 1810 1821 3,978,620 +6.72(+0.37%)
Apr 02, 2019 1811 1820 1805 1814 3,446,402 -0.21(-0.01%)
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.