Amazon.com (NQ: AMZN )

3,346.83 USD -2.82 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 712.33 724.23 711.32 722.79 3,616,354 +10.55(+1.48%)
May 27, 2016 715.00 712.24 712.24 712.24 2,249,200 -2.67(-0.37%)
May 26, 2016 708.33 715.00 707.29 714.91 2,445,022 +6.56(+0.93%)
May 25, 2016 708.00 710.86 705.52 708.35 3,276,186 +4.15(+0.59%)
May 24, 2016 698.01 707.50 698.00 704.20 3,030,530 +7.45(+1.07%)
May 23, 2016 704.25 706.00 696.42 696.75 2,591,848 -6.05(-0.86%)
May 20, 2016 701.05 707.24 700.00 702.80 2,916,165 +4.28(+0.61%)
May 19, 2016 691.88 699.40 689.56 698.52 3,024,607 +1.07(+0.15%)
May 18, 2016 689.56 702.54 688.76 697.45 4,281,051 +2.18(+0.31%)
May 17, 2016 709.90 714.47 693.91 695.27 5,117,903 -15.39(-2.17%)
May 16, 2016 710.13 713.25 700.28 710.66 5,432,617 +0.74(+0.10%)
May 13, 2016 714.64 719.25 706.51 709.92 4,763,419 -8.01(-1.12%)
May 12, 2016 717.38 722.45 711.51 717.93 5,045,736 +4.70(+0.66%)
May 11, 2016 705.79 719.00 701.65 713.23 7,336,384 +10.16(+1.45%)
May 10, 2016 694.00 704.55 693.50 703.07 6,101,722 +23.32(+3.43%)
May 09, 2016 673.95 686.98 671.41 679.75 3,977,696 +5.80(+0.86%)
May 06, 2016 656.05 676.95 656.01 673.95 4,365,345 +14.86(+2.25%)
May 05, 2016 673.31 676.49 656.00 659.09 4,880,380 -11.81(-1.76%)
May 04, 2016 662.59 674.00 662.14 670.90 4,634,865 -0.42(-0.06%)
May 03, 2016 677.36 680.04 670.43 671.32 4,920,447 -12.53(-1.83%)
May 02, 2016 663.92 685.50 662.03 683.85 6,573,662 +24.26(+3.68%)
Apr 29, 2016 666.00 669.98 654.00 659.59 10,310,739 +57.59(+9.57%)
Apr 28, 2016 615.54 626.80 599.20 602.00 7,844,303 -4.57(-0.75%)
Apr 27, 2016 611.80 615.95 601.28 606.57 4,066,933 -10.31(-1.67%)
Apr 26, 2016 626.17 626.75 614.88 616.88 2,517,672 -9.32(-1.49%)
Apr 25, 2016 616.61 626.98 616.25 626.20 2,682,494 +5.70(+0.92%)
Apr 22, 2016 624.47 628.25 611.56 620.50 5,083,904 -10.50(-1.66%)
Apr 21, 2016 631.00 637.82 628.50 631.00 2,592,609 -1.99(-0.31%)
Apr 20, 2016 630.00 636.55 623.00 632.99 2,607,693 +5.09(+0.81%)
Apr 19, 2016 637.14 638.01 620.80 627.90 4,055,536 -7.45(-1.17%)
Apr 18, 2016 625.35 637.64 624.96 635.35 4,355,817 +9.46(+1.51%)
Apr 15, 2016 621.92 626.77 618.11 625.89 2,887,681 +5.14(+0.83%)
Apr 14, 2016 615.07 624.38 615.07 620.75 3,510,540 +5.93(+0.96%)
Apr 13, 2016 607.68 616.81 605.29 614.82 4,226,249 +11.65(+1.93%)
Apr 12, 2016 598.40 604.06 592.31 603.17 2,639,790 +7.24(+1.21%)
Apr 11, 2016 596.14 604.00 594.91 595.93 2,704,190 +1.33(+0.22%)
Apr 08, 2016 594.32 597.86 589.02 594.60 2,591,936 +3.17(+0.54%)
Apr 07, 2016 598.76 599.60 589.08 591.43 3,188,753 -10.65(-1.77%)
Apr 06, 2016 587.52 602.39 587.50 602.08 2,848,645 +15.94(+2.72%)
Apr 05, 2016 590.77 593.47 585.25 586.14 2,307,866 -7.05(-1.19%)
Apr 04, 2016 599.00 599.50 590.55 593.19 2,470,396 -5.31(-0.89%)
Apr 01, 2016 590.49 599.03 588.30 598.50 2,917,386 +4.86(+0.82%)
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%)
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.