Amazon.com (NQ: AMZN )

2,151.14 -0.68 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.96 30.04 29.61 29.68 53,620,740 -0.25(-0.84%)
Mar 30, 2016 29.84 30.16 29.75 29.93 77,805,776 +0.24(+0.81%)
Mar 29, 2016 29.01 29.79 28.82 29.69 87,831,000 +0.70(+2.41%)
Mar 28, 2016 29.22 29.24 28.78 28.99 62,426,700 -0.15(-0.53%)
Mar 24, 2016 28.36 29.15 29.15 29.15 103,710,000 +0.67(+2.34%)
Mar 23, 2016 28.05 28.62 27.91 28.48 79,660,200 +0.46(+1.63%)
Mar 22, 2016 27.26 28.14 27.25 28.02 79,995,400 +0.32(+1.17%)
Mar 21, 2016 27.45 27.76 26.93 27.70 103,073,720 +0.10(+0.34%)
Mar 18, 2016 28.05 28.12 27.31 27.60 145,937,696 -0.37(-1.32%)
Mar 17, 2016 28.48 28.57 27.75 27.97 118,553,880 -0.74(-2.58%)
Mar 16, 2016 28.83 29.07 28.56 28.71 70,708,000 -0.14(-0.48%)
Mar 15, 2016 28.55 29.08 28.35 28.85 77,496,920 +0.18(+0.64%)
Mar 14, 2016 28.35 28.84 28.15 28.67 69,077,040 +0.19(+0.66%)
Mar 11, 2016 28.35 28.50 28.14 28.48 75,426,200 +0.53(+1.91%)
Mar 10, 2016 28.34 28.34 27.39 27.95 78,366,496 -0.03(-0.10%)
Mar 09, 2016 27.98 28.02 27.51 27.97 87,517,360 -0.04(-0.14%)
Mar 08, 2016 27.89 28.57 27.75 28.01 94,575,616 -0.13(-0.45%)
Mar 07, 2016 28.68 28.68 27.78 28.14 98,616,760 -0.62(-2.15%)
Mar 04, 2016 29.05 29.07 28.55 28.76 68,330,896 -0.12(-0.41%)
Mar 03, 2016 28.90 28.99 28.66 28.87 54,786,940 -0.14(-0.47%)
Mar 02, 2016 29.09 29.25 28.68 29.01 91,611,136 +0.06(+0.20%)
Mar 01, 2016 27.81 28.96 27.80 28.95 100,587,176 +1.33(+4.80%)
Feb 29, 2016 27.70 28.24 27.63 27.63 82,853,680 -0.14(-0.49%)
Feb 26, 2016 28.01 28.12 27.66 27.76 97,540,776 +0.00(+0.01%)
Feb 25, 2016 27.78 27.97 27.26 27.76 90,453,496 +0.06(+0.20%)
Feb 24, 2016 27.29 27.71 26.66 27.70 124,539,856 +0.06(+0.20%)
Feb 23, 2016 27.78 27.85 27.27 27.65 80,970,536 -0.33(-1.17%)
Feb 22, 2016 27.11 28.03 26.75 27.98 111,195,680 +1.23(+4.60%)
Feb 19, 2016 26.04 26.80 25.77 26.75 99,494,336 +0.50(+1.89%)
Feb 18, 2016 27.06 27.06 26.19 26.25 94,677,960 -0.45(-1.70%)
Feb 17, 2016 26.44 26.87 25.97 26.70 96,426,056 +0.65(+2.49%)
Feb 16, 2016 25.97 26.22 25.58 26.05 102,269,176 +0.70(+2.76%)
Feb 12, 2016 25.54 25.35 25.35 25.35 107,696,000 +0.16(+0.65%)
Feb 11, 2016 24.56 25.46 24.20 25.19 147,877,792 +0.67(+2.72%)
Feb 10, 2016 24.59 25.23 24.30 24.52 135,587,984 +0.42(+1.74%)
Feb 09, 2016 23.90 24.92 23.70 24.10 141,469,712 -0.30(-1.24%)
Feb 08, 2016 24.32 24.68 23.76 24.41 196,463,904 -0.70(-2.79%)
Feb 05, 2016 26.46 26.47 24.96 25.11 194,178,576 -1.71(-6.36%)
Feb 04, 2016 26.25 26.95 25.96 26.81 123,913,160 +0.26(+0.98%)
Feb 03, 2016 27.68 27.78 26.09 26.55 200,915,664 -1.05(-3.81%)
Feb 02, 2016 28.50 28.58 27.50 27.61 126,053,536 -1.14(-3.95%)
Feb 01, 2016 28.91 29.09 28.52 28.74 126,804,120 -0.61(-2.08%)
Jan 29, 2016 28.60 29.65 28.50 29.35 293,551,008 -2.42(-7.61%)
Jan 28, 2016 30.42 31.90 29.88 31.77 276,965,280 +2.60(+8.91%)
Jan 27, 2016 30.10 30.17 28.94 29.17 102,644,960 -0.89(-2.98%)
Jan 26, 2016 30.17 30.23 29.52 30.06 75,222,160 +0.24(+0.79%)
Jan 25, 2016 29.90 30.43 29.73 29.83 87,793,136 +0.01(+0.03%)
Jan 22, 2016 29.44 30.00 29.21 29.82 102,402,880 +1.07(+3.71%)
Jan 21, 2016 28.68 29.44 28.41 28.75 98,800,440 +0.16(+0.57%)
Jan 20, 2016 28.22 28.92 27.38 28.59 159,168,880 -0.14(-0.47%)
Jan 19, 2016 28.85 29.20 28.32 28.72 96,083,616 +0.21(+0.75%)
Jan 15, 2016 28.61 28.51 28.51 28.51 155,690,000 -1.14(-3.85%)
Jan 14, 2016 29.01 30.11 28.50 29.65 144,542,592 +0.56(+1.92%)
Jan 13, 2016 31.04 31.04 28.96 29.09 152,953,712 -1.80(-5.84%)
Jan 12, 2016 31.26 31.30 30.61 30.89 94,421,896 +0.01(+0.02%)
Jan 11, 2016 30.62 30.99 29.93 30.89 97,606,520 +0.53(+1.76%)
Jan 08, 2016 30.98 31.21 30.30 30.35 110,258,296 -0.04(-0.15%)
Jan 07, 2016 31.09 31.50 30.26 30.40 141,047,200 -1.24(-3.91%)
Jan 06, 2016 31.10 31.99 31.02 31.63 106,453,800 -0.06(-0.18%)
Jan 05, 2016 32.34 32.35 31.38 31.69 116,308,096 -0.16(-0.50%)
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.