Amazon.com (NQ: AMZN )

2,135.50 +53.50 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 83.97 84.80 83.33 84.51 115,234,000 +0.83(+0.99%)
Nov 29, 2018 83.75 84.50 82.62 83.68 132,032,840 -0.21(-0.25%)
Nov 28, 2018 80.70 84.07 80.06 83.89 168,781,840 +4.82(+6.09%)
Nov 27, 2018 78.80 79.88 77.90 79.07 115,466,136 +0.00(+0.01%)
Nov 26, 2018 76.95 79.24 76.21 79.07 124,764,760 +3.96(+5.28%)
Nov 23, 2018 75.85 76.81 75.09 75.10 54,152,000 -0.73(-0.97%)
Nov 21, 2018 75.84 75.84 75.84 0 +1.06(+1.42%)
Nov 20, 2018 71.88 76.74 71.00 74.77 217,074,832 -0.84(-1.11%)
Nov 19, 2018 78.85 79.06 75.17 75.61 155,162,496 -4.06(-5.09%)
Nov 16, 2018 79.38 80.72 78.66 79.67 121,320,000 -1.30(-1.61%)
Nov 15, 2018 79.05 81.24 77.33 80.97 168,254,640 +1.02(+1.28%)
Nov 14, 2018 82.82 83.65 79.85 79.95 129,255,616 -1.61(-1.97%)
Nov 13, 2018 82.46 83.85 80.69 81.56 118,161,816 -0.28(-0.35%)
Nov 12, 2018 84.91 85.43 81.50 81.84 135,683,552 -3.78(-4.41%)
Nov 09, 2018 86.62 87.20 85.09 85.62 118,042,000 -2.12(-2.42%)
Nov 08, 2018 87.75 89.20 86.26 87.75 130,461,656 -0.03(-0.03%)
Nov 07, 2018 83.65 87.96 83.20 87.77 163,502,000 +5.63(+6.86%)
Nov 06, 2018 80.92 83.25 80.73 82.14 85,003,320 +0.75(+0.92%)
Nov 05, 2018 82.88 82.90 79.82 81.39 112,371,120 -1.89(-2.27%)
Nov 02, 2018 83.93 84.87 82.59 83.28 139,110,000 +0.00(+0.00%)
Nov 01, 2018 81.18 83.52 79.92 83.28 162,490,192 +3.38(+4.23%)
Oct 31, 2018 78.50 81.20 78.25 79.90 187,642,880 +3.38(+4.42%)
Oct 30, 2018 74.31 77.05 73.82 76.52 249,003,456 -0.42(-0.55%)
Oct 29, 2018 83.00 83.29 74.75 76.94 276,897,824 -5.20(-6.33%)
Oct 26, 2018 82.48 84.92 80.15 82.14 299,273,984 -6.97(-7.82%)
Oct 25, 2018 85.17 89.74 84.60 89.11 204,936,752 +5.90(+7.09%)
Oct 24, 2018 88.69 88.89 82.83 83.21 138,199,824 -5.23(-5.91%)
Oct 23, 2018 87.11 88.82 85.70 88.44 134,393,824 -1.03(-1.15%)
Oct 22, 2018 89.20 90.47 87.80 89.47 89,908,040 +1.26(+1.43%)
Oct 19, 2018 89.26 90.45 87.65 88.20 118,144,000 -0.33(-0.38%)
Oct 18, 2018 91.07 91.51 88.39 88.54 117,366,360 -3.05(-3.33%)
Oct 17, 2018 92.14 92.25 90.35 91.59 105,840,800 +0.59(+0.65%)
Oct 16, 2018 89.17 91.19 88.08 91.00 117,006,336 +2.95(+3.35%)
Oct 15, 2018 89.75 89.75 86.71 88.05 128,600,560 -1.38(-1.55%)
Oct 12, 2018 90.40 90.45 87.13 89.43 188,890,000 +3.46(+4.03%)
Oct 11, 2018 86.20 87.77 84.25 85.97 278,367,584 -1.79(-2.04%)
Oct 10, 2018 92.89 92.93 87.72 87.76 219,329,264 -5.75(-6.15%)
Oct 09, 2018 93.00 94.83 92.62 93.52 95,361,256 +0.30(+0.32%)
Oct 08, 2018 93.70 95.10 91.53 93.22 147,803,040 -1.26(-1.34%)
Oct 05, 2018 95.90 96.45 93.14 94.48 136,446,000 -0.99(-1.04%)
Oct 04, 2018 97.45 97.80 94.83 95.47 144,963,776 -2.17(-2.22%)
Oct 03, 2018 99.08 99.48 97.49 97.64 104,972,256 -0.93(-0.94%)
Oct 02, 2018 100.00 100.67 98.29 98.57 107,868,240 -1.65(-1.65%)
Oct 01, 2018 101.10 101.66 100.18 100.22 69,240,680 +0.07(+0.07%)
Sep 28, 2018 100.22 101.33 99.82 100.15 81,702,000 -0.50(-0.50%)
Sep 27, 2018 99.66 100.81 99.43 100.65 86,530,560 +1.91(+1.93%)
Sep 26, 2018 98.42 99.76 98.08 98.74 86,193,560 +0.02(+0.02%)
Sep 25, 2018 97.14 98.80 96.94 98.73 90,632,440 +2.01(+2.08%)
Sep 24, 2018 95.19 96.84 93.25 96.72 84,242,656 +0.97(+1.01%)
Sep 21, 2018 97.71 97.87 95.53 95.75 137,116,000 -1.46(-1.51%)
Sep 20, 2018 96.93 97.75 96.61 97.22 63,059,000 +0.89(+0.93%)
Sep 19, 2018 97.03 97.04 95.25 96.32 81,077,160 -0.73(-0.75%)
Sep 18, 2018 95.93 97.91 95.77 97.05 85,301,696 +1.65(+1.73%)
Sep 17, 2018 97.74 97.84 94.37 95.40 140,758,000 -3.11(-3.16%)
Sep 14, 2018 99.65 99.68 97.96 98.51 72,840,000 -0.98(-0.99%)
Sep 13, 2018 100.00 100.44 99.10 99.49 72,250,376 -0.01(-0.01%)
Sep 12, 2018 99.70 100.00 98.12 99.50 88,263,160 +0.14(+0.14%)
Sep 11, 2018 96.41 99.44 95.85 99.36 100,531,280 +2.41(+2.48%)
Sep 10, 2018 98.55 98.65 96.58 96.95 90,854,400 -0.65(-0.67%)
Sep 07, 2018 96.94 98.76 96.87 97.60 97,852,000 -0.31(-0.32%)
Sep 06, 2018 100.33 100.38 96.76 97.92 149,703,392 -1.83(-1.83%)
Sep 05, 2018 101.91 102.02 99.49 99.74 164,257,264 -2.23(-2.19%)
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.