Amazon.com (NQ: AMZN )

3,366.24 USD +34.76 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 675.90 681.20 664.60 664.80 5,683,973 -8.46(-1.26%)
Nov 27, 2015 680.80 680.99 672.10 673.26 1,966,801 -2.08(-0.31%)
Nov 25, 2015 675.00 675.34 675.34 675.34 2,697,900 +4.19(+0.62%)
Nov 24, 2015 674.14 675.80 661.21 671.15 4,539,272 -7.84(-1.15%)
Nov 23, 2015 671.50 682.77 668.45 678.99 4,380,745 +10.54(+1.58%)
Nov 20, 2015 667.94 668.87 657.57 668.45 3,896,135 +7.18(+1.09%)
Nov 19, 2015 664.99 672.86 659.00 661.27 4,703,498 -2.27(-0.34%)
Nov 18, 2015 646.51 664.88 646.37 663.54 4,463,393 +20.24(+3.15%)
Nov 17, 2015 650.65 653.25 641.00 643.30 4,318,797 -4.51(-0.70%)
Nov 16, 2015 640.92 649.99 622.29 647.81 7,428,294 +5.46(+0.85%)
Nov 13, 2015 663.57 667.00 640.45 642.35 6,261,076 -23.25(-3.49%)
Nov 12, 2015 673.00 675.64 664.22 665.60 4,279,436 -7.65(-1.14%)
Nov 11, 2015 663.25 675.96 663.25 673.25 5,382,424 +13.57(+2.06%)
Nov 10, 2015 651.01 660.00 647.26 659.68 3,485,442 +4.19(+0.64%)
Nov 09, 2015 658.65 661.96 647.85 655.49 4,046,137 -3.88(-0.59%)
Nov 06, 2015 655.00 662.26 652.57 659.37 4,092,165 +3.72(+0.57%)
Nov 05, 2015 647.10 657.00 643.09 655.65 4,721,847 +14.70(+2.29%)
Nov 04, 2015 627.76 645.93 627.35 640.95 4,837,228 +15.64(+2.50%)
Nov 03, 2015 629.53 629.89 622.00 625.31 3,246,446 -3.04(-0.48%)
Nov 02, 2015 627.13 628.63 620.41 628.35 2,812,555 +2.45(+0.39%)
Oct 30, 2015 626.01 630.72 625.28 625.90 3,874,363 -0.65(-0.10%)
Oct 29, 2015 617.70 627.54 615.39 626.55 3,894,928 +9.45(+1.53%)
Oct 28, 2015 612.30 617.23 609.50 617.10 3,924,577 +6.09(+1.00%)
Oct 27, 2015 608.60 614.71 605.53 611.01 3,785,293 +2.40(+0.39%)
Oct 26, 2015 602.30 609.82 596.29 608.61 4,269,016 +9.58(+1.60%)
Oct 23, 2015 617.68 619.45 595.36 599.03 10,692,667 +35.12(+6.23%)
Oct 22, 2015 562.70 569.15 556.67 563.91 7,720,638 +8.14(+1.46%)
Oct 21, 2015 563.87 565.25 552.52 555.77 3,360,809 -5.11(-0.91%)
Oct 20, 2015 572.00 573.00 555.28 560.88 4,345,432 -12.27(-2.14%)
Oct 19, 2015 570.76 579.00 567.38 573.15 4,374,904 +2.39(+0.42%)
Oct 16, 2015 565.27 570.94 560.31 570.76 4,315,792 +8.32(+1.48%)
Oct 15, 2015 547.75 563.00 547.00 562.44 4,934,811 +17.61(+3.23%)
Oct 14, 2015 551.34 552.25 539.68 544.83 3,581,790 -4.07(-0.74%)
Oct 13, 2015 546.26 553.20 543.10 548.90 2,935,140 -1.29(-0.23%)
Oct 12, 2015 539.96 550.82 539.80 550.19 2,775,398 +10.39(+1.92%)
Oct 09, 2015 534.48 541.79 530.27 539.80 3,537,364 +6.64(+1.25%)
Oct 08, 2015 536.71 539.39 519.89 533.16 4,671,905 -8.78(-1.62%)
Oct 07, 2015 541.79 542.00 529.00 541.94 3,811,254 +4.46(+0.83%)
Oct 06, 2015 545.50 551.50 533.53 537.48 4,545,545 -6.20(-1.14%)
Oct 05, 2015 536.99 545.91 536.00 543.68 3,388,164 +11.14(+2.09%)
Oct 02, 2015 512.99 532.60 508.10 532.54 4,597,795 +11.82(+2.27%)
Oct 01, 2015 511.00 520.80 506.00 520.72 3,767,245 +8.83(+1.72%)
Sep 30, 2015 505.44 512.80 501.67 511.89 4,004,109 +15.82(+3.19%)
Sep 29, 2015 506.00 511.48 490.50 496.07 4,456,978 -7.99(-1.59%)
Sep 28, 2015 520.02 520.28 494.33 504.06 5,432,033 -20.19(-3.85%)
Sep 25, 2015 542.57 542.80 521.40 524.25 4,030,998 -9.50(-1.78%)
Sep 24, 2015 530.55 534.56 522.87 533.75 3,499,537 -2.32(-0.43%)
Sep 23, 2015 538.30 541.21 534.00 536.07 2,235,197 -2.33(-0.43%)
Sep 22, 2015 539.71 543.55 532.66 538.40 3,840,098 -9.99(-1.82%)
Sep 21, 2015 544.33 549.78 539.59 548.39 3,282,161 +8.13(+1.50%)
Sep 18, 2015 534.62 546.24 531.35 540.26 6,160,075 +1.39(+0.26%)
Sep 17, 2015 526.98 546.97 526.57 538.87 4,167,659 +11.48(+2.18%)
Sep 16, 2015 521.98 528.30 518.52 527.39 2,252,399 +5.02(+0.96%)
Sep 15, 2015 523.25 527.92 517.20 522.37 2,865,113 +0.99(+0.19%)
Sep 14, 2015 529.44 532.45 518.58 521.38 3,130,025 -8.06(-1.52%)
Sep 11, 2015 521.07 529.44 520.60 529.44 3,227,862 +7.20(+1.38%)
Sep 10, 2015 515.15 526.13 514.78 522.24 2,575,210 +5.35(+1.04%)
Sep 09, 2015 524.00 529.95 515.10 516.89 4,367,081 -0.65(-0.13%)
Sep 08, 2015 508.69 518.35 508.51 517.54 3,810,528 +18.54(+3.72%)
Sep 04, 2015 497.65 499.00 499.00 499.00 2,692,500 -5.72(-1.13%)
Sep 03, 2015 514.50 515.84 502.57 504.72 3,147,333 -5.83(-1.14%)
Sep 02, 2015 505.09 510.86 497.72 510.55 3,706,771 +14.01(+2.82%)
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.