Amazon.com (NQ: AMZN )

2,302.93 +81.38 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 41.19 41.35 40.98 41.17 62,690,320 -0.34(-0.83%)
Jan 30, 2017 41.65 41.67 40.82 41.52 74,913,840 -0.27(-0.64%)
Jan 27, 2017 41.95 41.98 41.47 41.79 59,974,000 -0.17(-0.40%)
Jan 26, 2017 41.78 42.19 41.65 41.96 71,648,336 +0.13(+0.31%)
Jan 25, 2017 41.29 41.87 41.26 41.83 80,439,936 +0.70(+1.71%)
Jan 24, 2017 41.10 41.20 40.73 41.12 59,379,700 +0.23(+0.56%)
Jan 23, 2017 40.34 40.92 40.25 40.89 55,911,900 +0.48(+1.18%)
Jan 20, 2017 40.76 40.80 40.31 40.42 67,523,920 -0.04(-0.09%)
Jan 19, 2017 40.50 40.68 40.37 40.45 50,662,340 +0.08(+0.19%)
Jan 18, 2017 40.48 40.59 40.21 40.37 46,982,480 -0.11(-0.28%)
Jan 17, 2017 40.78 40.80 40.17 40.49 73,384,976 -0.37(-0.91%)
Jan 13, 2017 40.86 40.86 40.86 0 +0.17(+0.43%)
Jan 12, 2017 40.02 40.71 39.98 40.68 97,413,200 +0.73(+1.83%)
Jan 11, 2017 39.68 39.98 39.48 39.95 59,758,580 +0.16(+0.39%)
Jan 10, 2017 39.83 39.90 39.48 39.80 51,157,200 -0.05(-0.13%)
Jan 09, 2017 39.90 40.09 39.59 39.85 68,890,680 +0.05(+0.12%)
Jan 06, 2017 39.12 39.97 38.92 39.80 119,724,680 +0.78(+1.99%)
Jan 05, 2017 38.08 39.12 38.01 39.02 116,499,936 +1.16(+3.07%)
Jan 04, 2017 37.92 37.98 37.71 37.86 50,145,160 +0.18(+0.47%)
Jan 03, 2017 37.90 37.94 37.38 37.68 70,379,496 +0.19(+0.51%)
Dec 30, 2016 37.49 37.49 37.49 0 -0.76(-2.00%)
Dec 29, 2016 38.62 38.67 38.04 38.26 63,143,760 -0.35(-0.90%)
Dec 28, 2016 38.81 39.00 38.52 38.61 65,980,060 +0.04(+0.09%)
Dec 27, 2016 38.17 38.73 38.06 38.57 52,674,200 +0.54(+1.42%)
Dec 23, 2016 38.03 38.03 38.03 0 -0.29(-0.75%)
Dec 22, 2016 38.41 38.56 38.15 38.32 50,855,320 -0.21(-0.55%)
Dec 21, 2016 38.50 38.56 38.28 38.53 40,879,620 -0.03(-0.08%)
Dec 20, 2016 38.43 38.72 38.39 38.56 54,034,240 +0.26(+0.68%)
Dec 19, 2016 37.94 38.52 37.81 38.30 62,183,560 +0.41(+1.09%)
Dec 16, 2016 38.25 38.26 37.70 37.89 96,964,376 -0.16(-0.42%)
Dec 15, 2016 38.31 38.45 38.02 38.05 75,965,296 -0.39(-1.02%)
Dec 14, 2016 38.91 39.04 38.14 38.44 109,026,040 -0.28(-0.71%)
Dec 13, 2016 38.25 39.12 38.10 38.72 105,095,680 +0.71(+1.87%)
Dec 12, 2016 38.32 38.34 37.86 38.01 59,204,800 -0.43(-1.11%)
Dec 09, 2016 38.50 38.51 38.27 38.43 49,418,460 +0.07(+0.17%)
Dec 08, 2016 38.59 38.69 38.26 38.37 63,775,620 -0.15(-0.40%)
Dec 07, 2016 38.23 38.52 37.79 38.52 73,654,920 +0.29(+0.75%)
Dec 06, 2016 38.20 38.41 37.86 38.24 75,875,640 +0.27(+0.71%)
Dec 05, 2016 37.25 38.07 37.10 37.97 86,201,456 +0.95(+2.57%)
Dec 02, 2016 37.17 37.42 36.84 37.02 71,226,136 -0.17(-0.45%)
Dec 01, 2016 37.62 37.67 36.90 37.18 93,043,960 -0.35(-0.92%)
Nov 30, 2016 38.10 38.40 37.51 37.53 92,471,000 -0.60(-1.57%)
Nov 29, 2016 38.40 38.49 38.07 38.13 65,376,900 -0.21(-0.55%)
Nov 28, 2016 38.85 38.85 38.21 38.34 88,591,216 -0.68(-1.74%)
Nov 25, 2016 39.33 39.34 38.90 39.02 36,741,360 +0.01(+0.03%)
Nov 23, 2016 39.01 39.01 39.01 0 -0.26(-0.66%)
Nov 22, 2016 39.41 39.62 39.05 39.27 106,191,280 +0.27(+0.68%)
Nov 21, 2016 38.30 39.02 38.26 39.00 92,103,360 +0.99(+2.61%)
Nov 18, 2016 38.05 38.39 37.88 38.01 87,468,160 +0.19(+0.50%)
Nov 17, 2016 37.47 37.88 37.40 37.82 73,519,376 +0.50(+1.33%)
Nov 16, 2016 36.99 37.49 36.78 37.32 72,808,080 +0.16(+0.44%)
Nov 15, 2016 36.50 37.34 36.30 37.16 135,042,112 +1.21(+3.36%)
Nov 14, 2016 37.28 37.30 35.51 35.95 146,302,464 -1.00(-2.70%)
Nov 11, 2016 36.79 37.16 36.45 36.95 132,455,680 -0.17(-0.45%)
Nov 10, 2016 38.94 38.94 35.90 37.12 254,758,112 -1.48(-3.82%)
Nov 09, 2016 38.20 38.88 38.00 38.59 171,195,280 -0.79(-2.01%)
Nov 08, 2016 39.25 39.59 38.95 39.39 67,912,416 +0.14(+0.36%)
Nov 07, 2016 38.58 39.39 38.55 39.25 119,559,040 +1.49(+3.96%)
Nov 04, 2016 38.14 38.30 37.66 37.75 102,442,056 -0.60(-1.56%)
Nov 03, 2016 38.25 38.85 38.20 38.35 77,426,216 +0.07(+0.19%)
Nov 02, 2016 39.20 39.24 38.18 38.28 100,326,336 -0.99(-2.53%)
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.