Amazon.com (NQ: AMZN )

3,523.29 USD +95.92 (+2.80%)
Official Closing Price Updated: 5:14 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 1520 1529 1512 1512 4,503,247 +0.47(+0.03%)
Feb 27, 2018 1524 1527 1507 1512 4,801,621 -9.97(-0.66%)
Feb 26, 2018 1509 1523 1507 1522 4,948,161 +21.95(+1.46%)
Feb 23, 2018 1495 1500 1486 1500 4,418,103 +14.66(+0.99%)
Feb 22, 2018 1476 1485 4,807,671 +2.42(+0.16%)
Feb 21, 2018 1485 1503 1479 1483 6,275,171 +14.57(+0.99%)
Feb 20, 2018 1446 1489 1446 1468 6,485,298 +19.66(+1.36%)
Feb 16, 2018 1449 1449 1449 0 -13.07(-0.89%)
Feb 15, 2018 1467 1469 1445 1462 5,642,002 +10.71(+0.74%)
Feb 14, 2018 1406 1452 1403 1451 5,953,169 +36.54(+2.58%)
Feb 13, 2018 1415 5,883,913 +28.28(+2.04%)
Feb 12, 2018 1365 1394 1344 1386 6,726,131 +46.63(+3.48%)
Feb 09, 2018 1373 1384 1266 1340 14,141,524 -10.90(-0.81%)
Feb 08, 2018 1433 1350 1350 8,518,687 -66.28(-4.68%)
Feb 07, 2018 1449 1457 1415 1417 7,141,595 -26.06(-1.81%)
Feb 06, 2018 1361 1444 1352 1443 10,955,248 +52.84(+3.80%)
Feb 05, 2018 1403 1459 1321 1390 11,435,880 -39.95(-2.79%)
Feb 02, 2018 1477 1498 1414 1430 11,125,722 +39.95(+2.87%)
Feb 01, 2018 1445 1460 1385 1390 9,064,748 -60.89(-4.20%)
Jan 31, 2018 1451 1473 1450 1451 6,413,764 +13.07(+0.91%)
Jan 30, 2018 1403 1439 1392 1438 5,866,740 +20.14(+1.42%)
Jan 29, 2018 1409 1431 1400 1418 5,693,528 +15.63(+1.11%)
Jan 26, 2018 1392 1403 1381 1402 4,857,310 +24.10(+1.75%)
Jan 25, 2018 1368 1378 1358 1378 4,746,804 +20.44(+1.51%)
Jan 24, 2018 1375 1388 1338 1358 6,784,635 -5.03(-0.37%)
Jan 23, 2018 1338 1365 1337 1363 5,164,052 +35.23(+2.65%)
Jan 22, 2018 1297 1327 1297 1327 4,131,603 +32.73(+2.53%)
Jan 19, 2018 1312 1313 1293 1295 4,578,536 +1.26(+0.10%)
Jan 18, 2018 1294 1305 1284 1293 4,023,140 -1.68(-0.13%)
Jan 17, 2018 1312 1314 1281 1295 5,243,479 -9.86(-0.76%)
Jan 16, 2018 1323 1340 1292 1305 7,168,884 -0.34(-0.03%)
Jan 12, 2018 1305 1305 1305 0 +28.52(+2.23%)
Jan 11, 2018 1260 1277 1256 1277 3,120,550 +22.35(+1.78%)
Jan 10, 2018 1254 1254 2,684,060 +1.63(+0.13%)
Jan 09, 2018 1257 1259 1242 1253 3,659,628 +5.83(+0.47%)
Jan 08, 2018 1236 1253 1232 1247 4,271,351 +17.73(+1.44%)
Jan 05, 2018 1218 1229 1210 1229 3,544,743 +19.55(+1.62%)
Jan 04, 2018 1205 1216 1205 1210 3,018,547 +5.39(+0.45%)
Jan 03, 2018 1188 1205 1188 1204 3,094,742 +15.19(+1.28%)
Jan 02, 2018 1172 1190 1171 1189 2,692,272 +19.54(+1.67%)
Dec 29, 2017 1169 1169 1169 0 -16.63(-1.40%)
Dec 28, 2017 1189 1190 1184 1186 1,839,783 +3.84(+0.32%)
Dec 27, 2017 1180 1187 1176 1182 1,866,510 +5.50(+0.47%)
Dec 26, 2017 1168 1178 1161 1177 2,002,654 +8.40(+0.72%)
Dec 22, 2017 1172 1175 1168 1168 1,585,054 -6.40(-0.54%)
Dec 21, 2017 1176 1179 1168 1175 2,056,020 -2.86(-0.24%)
Dec 20, 2017 1190 1191 1176 1178 2,366,874 -9.76(-0.82%)
Dec 19, 2017 1189 1193 1179 1187 2,580,043 -3.20(-0.27%)
Dec 18, 2017 1187 1195 1181 1191 2,944,026 +11.44(+0.97%)
Dec 15, 2017 1179 1183 1169 1179 4,778,621 +4.88(+0.42%)
Dec 14, 2017 1164 1178 1162 1174 3,157,753 +10.13(+0.87%)
Dec 13, 2017 1170 1171 1160 1164 2,589,656 -0.95(-0.08%)
Dec 12, 2017 1167 1174 1162 1165 2,234,371 -3.84(-0.33%)
Dec 11, 2017 1165 1170 1157 1169 2,361,344 +6.92(+0.60%)
Dec 08, 2017 1170 1173 1157 1162 3,050,074 +2.21(+0.19%)
Dec 07, 2017 1157 1163 1151 1160 2,509,128 +7.44(+0.65%)
Dec 06, 2017 1138 1156 1136 1152 2,778,386 +10.78(+0.94%)
Dec 05, 2017 1128 1159 1125 1142 4,077,057 +7.62(+0.67%)
Dec 04, 2017 1175 1128 1134 5,928,798 -28.40(-2.44%)
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.