Amazon.com (NQ: AMZN )

3,656.64 USD +18.61 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 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%)
Mar 01, 2017 853.05 854.83 849.01 853.08 2,758,321 +8.04(+0.95%)
Feb 28, 2017 851.45 854.09 842.05 845.04 2,790,745 -3.60(-0.42%)
Feb 27, 2017 842.38 852.50 839.67 848.64 2,704,366 +3.40(+0.40%)
Feb 24, 2017 844.69 845.81 837.75 845.24 3,687,963 -6.95(-0.82%)
Feb 23, 2017 857.57 860.86 848.09 852.19 3,459,935 -3.42(-0.40%)
Feb 22, 2017 856.95 858.43 852.18 855.61 2,616,298 -0.83(-0.10%)
Feb 21, 2017 848.84 857.98 847.25 856.44 3,506,913 +11.37(+1.35%)
Feb 17, 2017 845.07 845.07 845.07 0 +0.93(+0.11%)
Feb 16, 2017 841.84 845.00 839.38 844.14 2,713,274 +1.44(+0.17%)
Feb 15, 2017 834.00 842.81 832.82 842.70 2,963,462 +6.31(+0.75%)
Feb 14, 2017 837.00 838.31 831.45 836.39 2,791,556 -0.14(-0.02%)
Feb 13, 2017 831.62 843.00 828.55 836.53 4,169,430 +9.07(+1.10%)
Feb 10, 2017 823.82 828.00 822.85 827.46 2,429,609 +6.10(+0.74%)
Feb 09, 2017 821.60 825.00 819.71 821.36 2,483,503 +1.65(+0.20%)
Feb 08, 2017 812.69 821.48 812.50 819.71 2,856,672 +7.21(+0.89%)
Feb 07, 2017 809.31 816.16 807.66 812.50 3,464,218 +4.86(+0.60%)
Feb 06, 2017 809.80 810.72 803.00 807.64 3,889,589 -2.56(-0.32%)
Feb 03, 2017 806.72 818.30 804.00 810.20 10,868,773 -29.75(-3.54%)
Feb 02, 2017 836.59 842.49 828.26 839.95 7,242,680 +7.60(+0.91%)
Feb 01, 2017 829.21 833.78 825.00 832.35 3,840,305 +8.87(+1.08%)
Jan 31, 2017 823.75 826.99 819.56 823.48 3,134,516 -6.90(-0.83%)
Jan 30, 2017 833.00 833.50 816.38 830.38 3,745,692 -5.39(-0.64%)
Jan 27, 2017 839.00 839.70 829.44 835.77 2,998,700 -3.38(-0.40%)
Jan 26, 2017 835.53 843.84 833.00 839.15 3,582,417 +2.63(+0.31%)
Jan 25, 2017 825.79 837.42 825.29 836.52 4,021,997 +14.08(+1.71%)
Jan 24, 2017 822.00 823.99 814.56 822.44 2,968,985 +4.56(+0.56%)
Jan 23, 2017 806.80 818.50 805.08 817.88 2,795,595 +9.55(+1.18%)
Jan 20, 2017 815.28 816.02 806.26 808.33 3,376,196 -0.71(-0.09%)
Jan 19, 2017 810.00 813.51 807.32 809.04 2,533,117 +1.56(+0.19%)
Jan 18, 2017 809.50 811.73 804.27 807.48 2,349,124 -2.24(-0.28%)
Jan 17, 2017 815.70 816.00 803.44 809.72 3,669,249 -7.42(-0.91%)
Jan 13, 2017 817.14 817.14 817.14 0 +3.50(+0.43%)
Jan 12, 2017 800.31 814.13 799.50 813.64 4,870,660 +14.62(+1.83%)
Jan 11, 2017 793.66 799.50 789.51 799.02 2,987,929 +3.12(+0.39%)
Jan 10, 2017 796.60 798.00 789.54 795.90 2,557,860 -1.02(-0.13%)
Jan 09, 2017 798.00 801.77 791.77 796.92 3,444,534 +0.93(+0.12%)
Jan 06, 2017 782.36 799.44 778.48 795.99 5,986,234 +15.54(+1.99%)
Jan 05, 2017 761.55 782.40 760.26 780.45 5,824,997 +23.27(+3.07%)
Jan 04, 2017 758.39 759.68 754.20 757.18 2,507,258 +3.51(+0.47%)
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.