Amazon.com (NQ: AMZN )

2,158.23 +15.98 (+0.75%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3048 3089 3017 3071 2,881,113 -4.51(-0.15%)
Feb 25, 2022 3011 3080 3013 3076 3,119,768 +48.61(+1.61%)
Feb 24, 2022 2797 3035 2792 3027 5,041,421 +130.62(+4.51%)
Feb 23, 2022 3033 3035 2893 2897 3,206,334 -107.41(-3.58%)
Feb 22, 2022 3010 3060 2970 3004 3,301,536 -49.15(-1.61%)
Feb 18, 2022 3053 0 -39.95(-1.29%)
Feb 17, 2022 3163 3207 3090 3093 3,197,128 -68.96(-2.18%)
Feb 16, 2022 3116 3177 3095 3162 2,626,244 +31.80(+1.02%)
Feb 15, 2022 3152 3160 3093 3130 2,919,113 +26.87(+0.87%)
Feb 14, 2022 3035 3169 3033 3103 4,150,918 +37.47(+1.22%)
Feb 11, 2022 3163 3180 3055 3066 3,855,167 -114.20(-3.59%)
Feb 10, 2022 3167 3214 3155 3180 3,405,045 -43.72(-1.36%)
Feb 09, 2022 3257 3277 3205 3224 3,437,885 -4.48(-0.14%)
Feb 08, 2022 3135 3236 3111 3228 3,797,797 +69.56(+2.20%)
Feb 07, 2022 3170 3254 3145 3159 5,128,697 +5.92(+0.19%)
Feb 04, 2022 3112 3224 3012 3153 12,673,083 +375.88(+13.54%)
Feb 03, 2022 2835 2767 2777 11,188,094 -235.34(-7.81%)
Feb 02, 2022 3101 3101 2977 3012 4,441,583 -11.62(-0.38%)
Feb 01, 2022 3000 3034 2953 3024 2,944,506 +144.31(+5.01%)
Jan 28, 2022 2817 2880 2759 2880 3,722,905 +86.81(+3.11%)
Jan 27, 2022 2816 2885 2787 2793 3,867,059 +42.75(+1.55%)
Jan 26, 2022 2895 2904 2750 2750 4,771,543 -49.72(-1.78%)
Jan 25, 2022 2845 2872 2763 2800 4,506,069 -91.16(-3.15%)
Jan 24, 2022 2780 2899 2707 2891 7,787,888 +38.02(+1.33%)
Jan 21, 2022 2999 3018 2841 2853 8,242,724 -262.14(-8.42%)
Jan 20, 2022 3135 3160 3027 3115 3,584,749 -10.98(-0.35%)
Jan 19, 2022 3175 3185 3125 3126 2,654,241 -52.37(-1.65%)
Jan 18, 2022 3182 3195 3153 3178 3,367,372 -64.41(-1.99%)
Jan 14, 2022 3243 0 +18.48(+0.57%)
Jan 13, 2022 3305 3324 3222 3224 2,604,281 -79.86(-2.42%)
Jan 12, 2022 3332 3338 3288 3304 2,497,688 -3.10(-0.09%)
Jan 11, 2022 3230 3327 3214 3307 3,134,717 +77.52(+2.40%)
Jan 10, 2022 3212 3233 3126 3230 4,398,860 -21.36(-0.66%)
Jan 07, 2022 3277 3305 3241 3251 2,330,295 -14.00(-0.43%)
Jan 06, 2022 3269 3296 3239 3265 2,594,518 -22.06(-0.67%)
Jan 05, 2022 3338 3343 3287 3287 3,209,644 -63.30(-1.89%)
Jan 04, 2022 3409 3428 3327 3350 3,532,897 -57.65(-1.69%)
Jan 03, 2022 3351 3414 3323 3408 3,188,906 +60.20(+1.80%)
Dec 31, 2021 3379 3387 3331 3348 2,431,078 -25.00(-0.74%)
Dec 30, 2021 3394 3418 3370 3373 1,870,951 -11.13(-0.33%)
Dec 29, 2021 3417 3424 3372 3384 1,784,759 -31.98(-0.94%)
Dec 28, 2021 3404 3444 3383 3416 2,731,876 +22.61(+0.67%)
Dec 27, 2021 3421 3459 3384 3393 2,939,125 -27.98(-0.82%)
Dec 23, 2021 3409 3440 3403 3421 1,889,417 +0.63(+0.02%)
Dec 22, 2021 3385 3441 3370 3421 2,749,970 +11.10(+0.33%)
Dec 21, 2021 3357 3414 3313 3410 2,795,216 +68.06(+2.04%)
Dec 20, 2021 3337 3350 3312 3342 2,862,812 -58.77(-1.73%)
Dec 17, 2021 3354 3418 3312 3400 4,287,870 +22.93(+0.68%)
Dec 16, 2021 3467 3483 3363 3377 3,038,302 -88.88(-2.56%)
Dec 15, 2021 3372 3472 3304 3466 3,783,103 +84.47(+2.50%)
Dec 14, 2021 3351 3390 3329 3382 2,792,085 -9.52(-0.28%)
Dec 13, 2021 3440 3442 3383 3391 3,118,515 -52.89(-1.54%)
Dec 10, 2021 3508 3519 3410 3444 3,034,488 -39.18(-1.12%)
Dec 09, 2021 3515 3539 3483 3483 2,301,138 -39.74(-1.13%)
Dec 08, 2021 3523 3544 3495 3523 2,259,878 -0.13(-0.00%)
Dec 07, 2021 3492 3550 3467 3523 3,325,565 +95.92(+2.80%)
Dec 06, 2021 3393 3474 3339 3427 3,440,869 +37.58(+1.11%)
Dec 03, 2021 3455 3470 3339 3390 4,040,113 -47.57(-1.38%)
Dec 02, 2021 3460 3477 3424 3437 3,228,613 -6.36(-0.18%)
Dec 01, 2021 3545 3442 3444 3,746,311 -63.35(-1.81%)
Nov 30, 2021 3564 3586 3492 3507 3,990,668 -54.50(-1.53%)
Nov 29, 2021 3548 3596 3548 3562 3,263,411 +57.01(+1.63%)
Nov 26, 2021 3602 3634 3504 3505 2,991,297 -73.62(-2.06%)
Nov 24, 2021 3563 3614 3537 3578 2,328,019 -1.86(-0.05%)
Nov 23, 2021 3585 3621 3528 3580 3,690,486 +7.47(+0.21%)
Nov 22, 2021 3676 3713 3568 3573 4,842,542 -104.00(-2.83%)
Nov 19, 2021 3713 3762 3676 3677 4,946,382 -19.49(-0.53%)
Nov 18, 2021 3566 3704 3561 3696 5,694,826 +141.09(+3.97%)
Nov 17, 2021 3565 3588 3545 3555 2,557,373 +14.27(+0.40%)
Nov 16, 2021 3539 3576 3525 3541 2,212,916 -4.98(-0.14%)
Nov 15, 2021 3537 3594 3526 3546 2,927,603 +20.53(+0.58%)
Nov 12, 2021 3485 3541 3447 3525 2,689,740 +52.65(+1.52%)
Nov 11, 2021 3513 3543 3467 3472 2,258,468 -122.50(-3.41%)
Nov 10, 2021 3564 3463 3595 4,021,915 +18.77(+0.52%)
Nov 09, 2021 3515 3594 3501 3576 4,290,666 +87.25(+2.50%)
Nov 08, 2021 3523 3579 3488 3489 3,069,936 -30.01(-0.85%)
Nov 05, 2021 3477 3566 3477 3519 4,997,143 +41.99(+1.21%)
Nov 04, 2021 3370 3499 3365 3477 5,350,731 +93.00(+2.75%)
Nov 03, 2021 3309 3395 3298 3384 3,394,974 +71.25(+2.15%)
Nov 02, 2021 3315 3331 3284 3313 2,632,206 -5.36(-0.16%)
Nov 01, 2021 3362 3334 3292 3318 3,613,168 -54.32(-1.61%)
Oct 29, 2021 3300 3375 3273 3372 6,486,243 -74.14(-2.15%)
Oct 28, 2021 3402 3447 5,691,905 +54.08(+1.59%)
Oct 27, 2021 3388 3437 3371 3392 2,697,426 +16.42(+0.49%)
Oct 26, 2021 3350 3376 2,697,212 +55.70(+1.68%)
Oct 25, 2021 3335 3348 3298 3320 2,224,551 -15.18(-0.46%)
Oct 22, 2021 3421 3331 3336 3,139,053 -99.46(-2.90%)
Oct 21, 2021 3414 3440 3403 3435 1,877,954 +19.95(+0.58%)
Oct 20, 2021 3453 3463 3400 3415 2,138,067 -29.09(-0.84%)
Oct 19, 2021 3434 3455 3422 3444 2,384,325 -2.59(-0.08%)
Oct 18, 2021 3388 3449 3385 3447 3,171,180 +37.72(+1.11%)
Oct 15, 2021 3311 3410 3304 3409 5,180,200 +109.16(+3.31%)
Oct 14, 2021 3302 3313 3291 3300 2,110,573 +15.58(+0.47%)
Oct 13, 2021 3270 3288 3261 3284 2,423,395 +36.95(+1.14%)
Oct 12, 2021 3257 3268 3236 3247 1,818,332 +1.03(+0.03%)
Oct 11, 2021 3275 3293 3238 3246 2,031,413 -42.32(-1.29%)
Oct 08, 2021 3317 3321 3288 3289 1,998,217 -13.81(-0.42%)
Oct 07, 2021 3292 3326 3283 3302 2,408,071 +40.42(+1.24%)
Oct 06, 2021 3214 3264 3199 3262 2,530,970 +41.01(+1.27%)
Oct 05, 2021 3204 3261 3202 3221 3,266,626 +29.52(+0.92%)
Oct 04, 2021 3279 3280 3176 3191 4,520,619 -91.78(-2.80%)
Oct 01, 2021 3289 3309 3256 3283 2,835,617 -1.78(-0.05%)
Sep 30, 2021 3316 3328 3274 3285 2,844,068 -16.08(-0.49%)
Sep 29, 2021 3322 3351 3298 3301 2,560,549 -14.84(-0.45%)
Sep 28, 2021 3358 3369 3290 3316 4,428,285 -89.84(-2.64%)
Sep 27, 2021 3372 3416 3340 3406 3,633,739 -19.72(-0.58%)
Sep 24, 2021 3402 3429 3393 3426 2,116,241 +9.52(+0.28%)
Sep 23, 2021 3380 3429 3380 3416 2,377,640 +35.95(+1.06%)
Sep 22, 2021 3351 3389 3341 3380 2,409,812 +36.42(+1.09%)
Sep 21, 2021 3375 3380 3332 3344 2,779,560 -12.10(-0.36%)
Sep 20, 2021 3396 3419 3305 3356 4,665,742 -106.79(-3.08%)
Sep 17, 2021 3488 3497 3452 3463 4,616,618 -25.72(-0.74%)
Sep 16, 2021 3460 3493 3446 3488 2,582,617 +12.45(+0.36%)
Sep 15, 2021 3443 3485 3402 3476 2,956,881 +25.79(+0.75%)
Sep 14, 2021 3476 3487 3438 3450 1,962,142 -7.17(-0.21%)
Sep 13, 2021 3483 3498 3438 3457 2,568,283 -11.98(-0.35%)
Sep 10, 2021 3502 3508 3463 3469 2,400,106 -15.01(-0.43%)
Sep 09, 2021 3526 3550 3480 3484 2,717,082 -41.34(-1.17%)
Sep 08, 2021 3512 3546 3496 3526 3,051,657 +16.36(+0.47%)
Sep 07, 2021 3478 3528 3478 3509 2,739,853 +31.09(+0.89%)
Sep 03, 2021 3452 3483 3436 3478 2,578,324 +14.65(+0.42%)
Sep 02, 2021 3495 3512 3455 3463 2,924,716 -15.60(-0.45%)
Sep 01, 2021 3496 3527 3475 3479 3,627,253 +8.21(+0.24%)
Aug 31, 2021 3425 3473 3398 3471 4,362,543 +49.22(+1.44%)
Aug 30, 2021 3357 3445 3355 3422 3,195,336 +71.94(+2.15%)
Aug 27, 2021 3333 3352 3314 3350 2,402,369 +33.63(+1.01%)
Aug 26, 2021 3299 3332 3296 3316 2,097,852 +16.01(+0.49%)
Aug 25, 2021 3310 3320 3286 3300 1,678,401 -5.79(-0.18%)
Aug 24, 2021 3280 3315 3275 3306 2,550,147 +39.91(+1.22%)
Aug 23, 2021 3212 3281 3210 3266 3,266,358 +65.92(+2.06%)
Aug 20, 2021 3204 3208 3176 3200 3,358,597 +12.20(+0.38%)
Aug 19, 2021 3194 3233 3182 3188 3,779,973 -13.47(-0.42%)
Aug 18, 2021 3242 3254 3200 3201 3,017,674 -40.74(-1.26%)
Aug 17, 2021 3278 3280 3226 3242 3,384,585 -57.03(-1.73%)
Aug 16, 2021 3283 3300 3211 3299 3,327,154 +5.02(+0.15%)
Aug 13, 2021 3306 3304 3283 3294 2,083,505 -9.53(-0.29%)
Aug 12, 2021 3290 3315 3270 3304 2,322,608 +11.39(+0.35%)
Aug 11, 2021 3331 3338 3278 3292 2,945,294 -28.57(-0.86%)
Aug 10, 2021 3345 3358 3315 3321 2,410,163 -21.19(-0.63%)
Aug 09, 2021 3344 3355 3329 3342 2,147,395 -3.07(-0.09%)
Aug 06, 2021 3375 3375 3329 3345 2,665,476 -31.05(-0.92%)
Aug 05, 2021 3356 3389 3341 3376 2,459,858 +21.27(+0.63%)
Aug 04, 2021 3379 3389 3346 3355 2,182,947 -11.52(-0.34%)
Aug 03, 2021 3341 3391 3300 3366 4,154,436 +34.55(+1.04%)
Aug 02, 2021 3353 3359 3317 3332 3,352,308 +4.10(+0.12%)
Jul 30, 2021 3348 3368 3307 3328 9,965,593 -272.33(-7.56%)
Jul 29, 2021 3628 3638 3580 3600 5,463,970 -30.40(-0.84%)
Jul 28, 2021 3634 3658 3601 3630 2,997,413 +3.93(+0.11%)
Jul 27, 2021 3698 3698 3586 3626 4,128,142 -73.43(-1.98%)
Jul 26, 2021 3673 3712 3647 3700 2,897,254 +43.18(+1.18%)
Jul 23, 2021 3640 3666 3622 3657 2,436,292 +18.61(+0.51%)
Jul 22, 2021 3587 3640 3582 3638 3,260,897 +52.83(+1.47%)
Jul 21, 2021 3576 3586 3544 3585 2,327,564 +12.01(+0.34%)
Jul 20, 2021 3567 3592 3518 3573 3,253,658 +23.60(+0.66%)
Jul 19, 2021 3526 3550 3499 3550 3,781,300 -24.04(-0.67%)
Jul 16, 2021 3633 3646 3570 3574 4,043,810 -57.57(-1.59%)
Jul 15, 2021 3694 3695 3621 3631 3,181,079 -50.48(-1.37%)
Jul 14, 2021 3709 3718 3661 3682 3,300,334 +4.32(+0.12%)
Jul 13, 2021 3702 3773 3671 3677 3,842,763 -41.19(-1.11%)
Jul 12, 2021 3744 3757 3697 3719 2,569,923 -0.79(-0.02%)
Jul 09, 2021 3723 3748 3693 3719 3,748,449 -12.07(-0.32%)
Jul 08, 2021 3644 3760 3622 3731 5,178,230 +34.83(+0.94%)
Jul 07, 2021 3717 3734 3679 3697 5,326,437 +20.84(+0.57%)
Jul 06, 2021 3530 3685 3529 3676 6,740,173 +164.76(+4.69%)
Jul 02, 2021 3452 3512 3437 3511 3,176,697 +78.01(+2.27%)
Jul 01, 2021 3435 3457 3409 3433 2,035,915 -7.19(-0.21%)
Jun 30, 2021 3441 3472 3435 3440 2,401,810 -7.98(-0.23%)
Jun 29, 2021 3439 3456 3423 3448 2,096,455 +4.25(+0.12%)
Jun 28, 2021 3416 3448 3414 3444 2,241,345 +42.43(+1.25%)
Jun 25, 2021 3464 3465 3394 3401 3,941,178 -47.62(-1.38%)
Jun 24, 2021 3508 3525 3431 3449 3,830,099 -54.74(-1.56%)
Jun 23, 2021 3505 3521 3483 3504 2,810,097 -1.62(-0.05%)
Jun 22, 2021 3458 3524 3456 3505 3,343,441 +51.48(+1.49%)
Jun 21, 2021 3476 3482 3434 3454 3,274,770 -32.94(-0.94%)
Jun 18, 2021 3487 3507 3474 3487 5,247,828 -2.34(-0.07%)
Jun 17, 2021 3403 3497 3401 3489 5,131,146 +73.99(+2.17%)
Jun 16, 2021 3392 3426 3361 3415 4,198,041 +32.12(+0.95%)
Jun 15, 2021 3384 3397 3363 3383 2,421,582 -0.74(-0.02%)
Jun 14, 2021 3347 3385 3336 3384 2,567,286 +37.04(+1.11%)
Jun 11, 2021 3350 3367 3333 3347 2,817,352 -2.82(-0.08%)
Jun 10, 2021 3282 3351 3281 3350 3,474,762 +68.50(+2.09%)
Jun 09, 2021 3273 3298 3271 3281 2,453,761 +17.04(+0.52%)
Jun 08, 2021 3223 3280 3218 3264 3,414,989 +66.10(+2.07%)
Jun 07, 2021 3197 3208 3172 3198 2,210,193 -8.21(-0.26%)
Jun 04, 2021 3212 3221 3199 3206 2,249,755 +19.21(+0.60%)
Jun 03, 2021 3204 3214 3184 3187 2,394,832 -46.98(-1.45%)
Jun 02, 2021 3223 3235 3208 3234 2,013,794 +15.34(+0.48%)
Jun 01, 2021 3244 3251 3209 3219 2,426,500 -4.42(-0.14%)
May 28, 2021 3242 3248 3220 3223 2,331,509 -7.04(-0.22%)
May 27, 2021 3256 3260 3230 3230 2,558,453 -35.05(-1.07%)
May 26, 2021 3275 3296 3259 3265 2,381,699 +6.11(+0.19%)
May 25, 2021 3267 3280 3214 3259 3,257,771 +14.06(+0.43%)
May 24, 2021 3216 3258 3210 3245 2,420,718 +41.91(+1.31%)
May 21, 2021 3250 3257 3197 3203 4,105,036 -44.60(-1.37%)
May 20, 2021 3244 3260 3236 3248 2,630,827 +15.88(+0.49%)
May 19, 2021 3202 3235 3184 3232 2,678,285 -0.48(-0.01%)
May 18, 2021 3293 3312 3230 3232 2,823,556 -38.11(-1.17%)
May 17, 2021 3246 3293 3235 3270 3,721,248 +47.49(+1.47%)
May 14, 2021 3186 3229 3183 3223 3,325,100 +61.43(+1.94%)
May 13, 2021 3185 3204 3133 3161 3,352,354 +9.53(+0.30%)
May 12, 2021 3185 3208 3133 3152 4,933,777 -71.97(-2.23%)
May 11, 2021 3129 3238 3127 3224 4,616,620 +33.42(+1.05%)
May 10, 2021 3282 3283 3190 3190 5,835,935 -101.12(-3.07%)
May 07, 2021 3319 3331 3289 3292 4,710,541 -14.76(-0.45%)
May 06, 2021 3270 3314 3247 3306 4,444,387 +35.83(+1.10%)
May 05, 2021 3339 3355 3264 3271 3,708,097 -41.33(-1.25%)
May 04, 2021 3356 3368 3272 3312 5,436,690 -74.62(-2.20%)
May 03, 2021 3485 3487 3373 3386 5,870,972 -80.93(-2.33%)
Apr 30, 2021 3525 3554 3462 3467 7,009,300 -3.89(-0.11%)
Apr 29, 2021 3505 3514 3435 3471 7,630,673 +12.81(+0.37%)
Apr 28, 2021 3435 3490 3425 3458 4,623,713 +41.07(+1.20%)
Apr 27, 2021 3443 3460 3398 3417 3,819,831 +8.43(+0.25%)
Apr 26, 2021 3348 3428 3331 3409 4,873,347 +68.12(+2.04%)
Apr 23, 2021 3319 3375 3308 3341 3,196,600 +31.84(+0.96%)
Apr 22, 2021 3372 3373 3301 3309 2,578,146 -52.98(-1.58%)
Apr 21, 2021 3316 3363 3304 3362 2,208,732 +27.33(+0.82%)
Apr 20, 2021 3374 3383 3316 3335 2,619,940 -37.32(-1.11%)
Apr 19, 2021 3390 3436 3360 3372 2,723,945 -27.43(-0.81%)
Apr 16, 2021 3380 3407 3356 3399 3,186,000 +20.35(+0.60%)
Apr 15, 2021 3371 3397 3352 3379 3,229,851 +46.09(+1.38%)
Apr 14, 2021 3404 3404 3326 3333 3,142,239 -67.00(-1.97%)
Apr 13, 2021 3401 3432 3396 3400 3,310,439 +20.61(+0.61%)
Apr 12, 2021 3355 3395 3351 3379 3,278,087 +7.19(+0.21%)
Apr 09, 2021 3305 3372 3289 3372 4,341,400 +72.90(+2.21%)
Apr 08, 2021 3311 3324 3292 3299 2,805,776 +19.91(+0.61%)
Apr 07, 2021 3234 3304 3224 3279 3,343,271 +55.57(+1.72%)
Apr 06, 2021 3224 3247 3217 3224 2,537,186 -2.91(-0.09%)
Apr 05, 2021 3173 3236 3161 3227 3,332,658 +65.73(+2.08%)
Apr 01, 2021 3118 3162 3116 3161 2,940,300 +66.92(+2.16%)
Mar 31, 2021 3064 3119 3062 3094 3,092,693 +38.79(+1.27%)
Mar 30, 2021 3070 3073 3034 3055 2,335,766 -20.44(-0.66%)
Mar 29, 2021 3055 3091 3028 3076 2,744,136 +23.70(+0.78%)
Mar 26, 2021 3044 3057 2996 3052 3,312,900 +5.77(+0.19%)
Mar 25, 2021 3073 3110 3037 3046 3,559,889 -40.81(-1.32%)
Mar 24, 2021 3151 3160 3085 3087 2,956,446 -50.43(-1.61%)
Mar 23, 2021 3127 3182 3121 3138 3,815,033 +26.63(+0.86%)
Mar 22, 2021 3068 3127 3060 3111 2,901,048 +35.91(+1.17%)
Mar 19, 2021 3029 3077 3017 3075 4,625,300 +46.97(+1.55%)
Mar 18, 2021 3101 3117 3025 3028 3,654,169 -107.74(-3.44%)
Mar 17, 2021 3073 3173 3070 3136 3,116,122 +43.87(+1.42%)
Mar 16, 2021 3105 3129 3076 3092 2,538,000 +10.18(+0.33%)
Mar 15, 2021 3075 3082 3032 3082 2,916,282 -7.81(-0.25%)
Mar 12, 2021 3075 3099 3046 3089 2,421,800 -24.10(-0.77%)
Mar 11, 2021 3104 3132 3083 3114 2,770,857 +55.95(+1.83%)
Mar 10, 2021 3098 3116 3030 3058 3,008,694 -5.21(-0.17%)
Mar 09, 2021 3018 3091 3005 3063 4,023,614 +110.90(+3.76%)
Mar 08, 2021 3015 3065 2951 2952 4,178,562 -48.51(-1.62%)
Mar 05, 2021 3005 3009 2881 3000 5,388,500 +22.89(+0.77%)
Mar 04, 2021 3012 3058 2945 2978 5,458,986 -27.43(-0.91%)
Mar 03, 2021 3081 3108 2995 3005 3,966,799 -89.53(-2.89%)
Mar 02, 2021 3143 3164 3087 3095 2,589,986 -51.61(-1.64%)
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.