Amazon.com (NQ: AMZN )

2,307.37 +91.16 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 79.12 79.80 78.05 78.31 109,232,720 -0.32(-0.41%)
Apr 27, 2018 81.70 81.91 78.37 78.63 261,064,816 +2.73(+3.60%)
Apr 26, 2018 74.25 76.47 73.92 75.90 174,847,760 +2.89(+3.96%)
Apr 25, 2018 72.90 73.50 70.75 73.01 131,588,880 +0.00(+0.01%)
Apr 24, 2018 76.79 76.97 72.42 73.00 149,816,752 -2.89(-3.81%)
Apr 23, 2018 77.33 77.40 75.17 75.89 89,188,480 -0.48(-0.63%)
Apr 20, 2018 78.06 78.06 75.80 76.37 110,832,440 -1.47(-1.89%)
Apr 19, 2018 77.16 78.43 76.95 77.85 130,342,656 +1.45(+1.90%)
Apr 18, 2018 75.73 76.69 75.21 76.39 104,106,416 +1.20(+1.60%)
Apr 17, 2018 73.11 75.36 72.85 75.19 102,115,976 +3.12(+4.32%)
Apr 16, 2018 72.25 72.35 71.37 72.08 56,086,360 +0.54(+0.75%)
Apr 13, 2018 72.46 72.99 71.23 71.54 73,705,336 -0.89(-1.22%)
Apr 12, 2018 71.97 72.61 71.75 72.42 62,584,340 +1.07(+1.50%)
Apr 11, 2018 71.97 72.44 71.24 71.35 71,547,416 -0.46(-0.64%)
Apr 10, 2018 71.60 71.92 70.78 71.81 85,530,760 +1.51(+2.14%)
Apr 09, 2018 71.25 71.92 70.13 70.30 84,092,576 +0.04(+0.06%)
Apr 06, 2018 71.50 72.63 70.01 70.26 117,645,136 -2.33(-3.20%)
Apr 05, 2018 72.10 72.98 71.35 72.59 126,359,016 +2.06(+2.92%)
Apr 04, 2018 67.91 70.77 67.64 70.53 139,534,752 +0.93(+1.33%)
Apr 03, 2018 69.57 70.70 67.77 69.60 204,432,736 +1.00(+1.46%)
Apr 02, 2018 70.88 71.07 67.75 68.60 209,170,384 -3.77(-5.21%)
Mar 29, 2018 72.37 72.37 72.37 0 +0.80(+1.11%)
Mar 28, 2018 72.35 72.80 69.31 71.57 273,994,528 -3.28(-4.38%)
Mar 27, 2018 78.62 78.80 74.12 74.85 139,708,512 -2.94(-3.78%)
Mar 26, 2018 76.50 77.85 74.96 77.79 112,349,936 +3.02(+4.03%)
Mar 23, 2018 76.95 77.45 74.77 74.78 160,120,656 -2.47(-3.19%)
Mar 22, 2018 78.27 78.69 77.12 77.25 125,862,960 -1.85(-2.34%)
Mar 21, 2018 79.32 79.50 78.16 79.09 94,996,656 -0.23(-0.29%)
Mar 20, 2018 77.52 79.35 77.27 79.33 91,406,680 +2.08(+2.69%)
Mar 19, 2018 77.73 78.08 76.34 77.25 131,468,496 -1.34(-1.70%)
Mar 16, 2018 79.17 79.47 78.38 78.58 108,500,240 -0.53(-0.67%)
Mar 15, 2018 79.75 79.85 78.91 79.12 81,301,376 -0.43(-0.55%)
Mar 14, 2018 79.85 80.32 79.54 79.55 85,102,056 +0.14(+0.18%)
Mar 13, 2018 80.80 80.88 78.90 79.41 130,580,136 -0.51(-0.64%)
Mar 12, 2018 79.63 80.27 79.33 79.92 103,405,280 +0.97(+1.24%)
Mar 09, 2018 78.17 78.95 77.95 78.94 90,685,000 +1.35(+1.74%)
Mar 08, 2018 77.50 77.74 77.26 77.59 76,323,000 +0.34(+0.44%)
Mar 07, 2018 77.30 77.25 83,350,896 +0.37(+0.48%)
Mar 06, 2018 76.66 77.11 76.40 76.88 89,670,640 +0.70(+0.92%)
Mar 05, 2018 74.71 76.27 74.05 76.18 104,601,840 +1.17(+1.56%)
Mar 02, 2018 73.45 75.05 72.75 75.01 131,751,280 +0.34(+0.46%)
Mar 01, 2018 75.68 75.92 73.25 74.67 136,586,496 -0.95(-1.26%)
Feb 28, 2018 75.98 76.44 75.60 75.62 90,064,936 +0.02(+0.03%)
Feb 27, 2018 76.22 76.34 75.36 75.60 96,032,416 -0.50(-0.66%)
Feb 26, 2018 75.46 76.14 75.35 76.10 98,963,216 +1.10(+1.46%)
Feb 23, 2018 74.77 75.00 74.33 75.00 88,362,056 +0.73(+0.99%)
Feb 22, 2018 73.79 74.27 96,153,416 +0.12(+0.16%)
Feb 21, 2018 74.25 75.17 73.95 74.15 125,503,416 +0.73(+0.99%)
Feb 20, 2018 72.32 74.44 72.32 73.42 129,705,960 +0.98(+1.36%)
Feb 16, 2018 72.43 72.43 72.43 0 -0.65(-0.89%)
Feb 15, 2018 73.34 73.45 72.25 73.09 112,840,040 +0.54(+0.74%)
Feb 14, 2018 70.31 72.60 70.17 72.55 119,063,376 +1.83(+2.58%)
Feb 13, 2018 70.73 117,678,256 +1.41(+2.04%)
Feb 12, 2018 68.23 69.69 67.20 69.31 134,522,624 +2.33(+3.48%)
Feb 09, 2018 68.67 69.17 63.30 66.98 282,830,464 -0.55(-0.81%)
Feb 08, 2018 71.64 67.50 67.53 170,373,744 -3.31(-4.68%)
Feb 07, 2018 72.45 72.83 70.76 70.84 142,831,904 -1.30(-1.81%)
Feb 06, 2018 68.07 72.20 67.59 72.14 219,104,960 +2.64(+3.80%)
Feb 05, 2018 70.13 72.95 66.04 69.50 228,717,600 -2.00(-2.79%)
Feb 02, 2018 73.87 74.90 70.70 71.50 222,514,432 +2.00(+2.87%)
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.