Amazon.com (NQ: AMZN )

3,504.56 USD -75.85 (-2.12%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 599.28 600.75 592.21 593.64 2,681,037 -5.05(-0.84%)
Mar 30, 2016 596.71 603.24 595.00 598.69 3,890,289 +4.83(+0.81%)
Mar 29, 2016 580.15 595.85 576.50 593.86 4,391,550 +13.99(+2.41%)
Mar 28, 2016 584.40 584.75 575.56 579.87 3,121,335 -3.08(-0.53%)
Mar 24, 2016 567.11 582.95 582.95 582.95 5,185,500 +13.32(+2.34%)
Mar 23, 2016 561.00 572.48 558.10 569.63 3,983,010 +9.15(+1.63%)
Mar 22, 2016 545.11 562.76 545.05 560.48 3,999,770 +6.50(+1.17%)
Mar 21, 2016 548.91 555.24 538.58 553.98 5,153,686 +1.90(+0.34%)
Mar 18, 2016 560.94 562.33 546.19 552.08 7,296,885 -7.36(-1.32%)
Mar 17, 2016 569.51 571.40 555.01 559.44 5,927,694 -14.83(-2.58%)
Mar 16, 2016 576.64 581.32 571.14 574.27 3,535,400 -2.75(-0.48%)
Mar 15, 2016 571.00 581.52 567.00 577.02 3,874,846 +3.65(+0.64%)
Mar 14, 2016 567.00 576.89 563.05 573.37 3,453,852 +3.76(+0.66%)
Mar 11, 2016 566.95 570.06 562.73 569.61 3,771,310 +10.68(+1.91%)
Mar 10, 2016 566.74 566.74 547.90 558.93 3,918,325 -0.54(-0.10%)
Mar 09, 2016 559.56 560.35 550.12 559.47 4,375,868 -0.79(-0.14%)
Mar 08, 2016 557.87 571.35 554.99 560.26 4,728,781 -2.54(-0.45%)
Mar 07, 2016 573.54 573.63 555.55 562.80 4,930,838 -12.34(-2.15%)
Mar 04, 2016 581.07 581.40 571.07 575.14 3,416,545 -2.35(-0.41%)
Mar 03, 2016 577.96 579.87 573.11 577.49 2,739,347 -2.72(-0.47%)
Mar 02, 2016 581.75 585.00 573.70 580.21 4,580,557 +1.17(+0.20%)
Mar 01, 2016 556.29 579.25 556.00 579.04 5,029,359 +26.52(+4.80%)
Feb 29, 2016 554.00 564.81 552.52 552.52 4,142,684 -2.71(-0.49%)
Feb 26, 2016 560.12 562.50 553.17 555.23 4,877,039 +0.08(+0.01%)
Feb 25, 2016 555.52 559.39 545.29 555.15 4,522,675 +1.11(+0.20%)
Feb 24, 2016 545.75 554.27 533.15 554.04 6,226,993 +1.10(+0.20%)
Feb 23, 2016 555.55 556.91 545.33 552.94 4,048,527 -6.56(-1.17%)
Feb 22, 2016 542.20 560.65 534.90 559.50 5,559,784 +24.60(+4.60%)
Feb 19, 2016 520.71 535.95 515.35 534.90 4,974,717 +9.90(+1.89%)
Feb 18, 2016 541.19 541.20 523.73 525.00 4,733,898 -9.10(-1.70%)
Feb 17, 2016 528.74 537.48 519.39 534.10 4,821,303 +13.00(+2.49%)
Feb 16, 2016 519.48 524.45 511.66 521.10 5,113,459 +14.02(+2.76%)
Feb 12, 2016 510.70 507.08 507.08 507.08 5,384,800 +3.26(+0.65%)
Feb 11, 2016 491.17 509.30 484.00 503.82 7,393,890 +13.34(+2.72%)
Feb 10, 2016 491.76 504.66 486.00 490.48 6,779,399 +8.41(+1.74%)
Feb 09, 2016 478.01 498.38 474.00 482.07 7,073,486 -6.03(-1.24%)
Feb 08, 2016 486.47 493.50 475.21 488.10 9,823,195 -14.03(-2.79%)
Feb 05, 2016 529.28 529.45 499.29 502.13 9,708,929 -34.13(-6.36%)
Feb 04, 2016 525.00 538.99 519.22 536.26 6,195,658 +5.19(+0.98%)
Feb 03, 2016 553.50 555.64 521.90 531.07 10,045,783 -21.03(-3.81%)
Feb 02, 2016 570.00 571.56 550.09 552.10 6,302,677 -22.71(-3.95%)
Feb 01, 2016 578.15 581.80 570.31 574.81 6,340,206 -12.19(-2.08%)
Jan 29, 2016 571.98 593.00 570.00 587.00 14,677,550 -48.35(-7.61%)
Jan 28, 2016 608.37 638.00 597.55 635.35 13,848,265 +52.00(+8.91%)
Jan 27, 2016 601.99 603.39 578.78 583.35 5,132,248 -17.90(-2.98%)
Jan 26, 2016 603.45 604.50 590.38 601.25 3,761,108 +4.72(+0.79%)
Jan 25, 2016 597.99 608.50 594.56 596.53 4,389,657 +0.15(+0.03%)
Jan 22, 2016 588.73 600.10 584.11 596.38 5,120,144 +21.36(+3.71%)
Jan 21, 2016 573.58 588.81 568.22 575.02 4,940,022 +3.25(+0.57%)
Jan 20, 2016 564.36 578.45 547.50 571.77 7,958,444 -2.71(-0.47%)
Jan 19, 2016 577.09 584.00 566.45 574.48 4,804,181 +4.30(+0.75%)
Jan 15, 2016 572.24 570.18 570.18 570.18 7,784,500 -22.82(-3.85%)
Jan 14, 2016 580.25 602.25 569.98 593.00 7,227,130 +11.19(+1.92%)
Jan 13, 2016 620.88 620.88 579.16 581.81 7,647,686 -36.08(-5.84%)
Jan 12, 2016 625.25 625.99 612.24 617.89 4,721,095 +0.15(+0.02%)
Jan 11, 2016 612.48 619.85 598.57 617.74 4,880,326 +10.69(+1.76%)
Jan 08, 2016 619.66 624.14 606.00 607.05 5,512,915 -0.89(-0.15%)
Jan 07, 2016 621.80 630.00 605.21 607.94 7,052,360 -24.71(-3.91%)
Jan 06, 2016 622.00 639.79 620.31 632.65 5,322,690 -1.14(-0.18%)
Jan 05, 2016 646.86 646.91 627.65 633.79 5,815,405 -3.20(-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.