Amazon.com (NQ: AMZN )

3,527.00 USD +3.71 (+0.11%)
Streaming Delayed Price Updated: 2:04 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 851.45 854.09 842.05 845.04 2,790,745 -3.60(-0.42%)
Feb 27, 2017 842.38 852.50 839.67 848.64 2,704,366 +3.40(+0.40%)
Feb 24, 2017 844.69 845.81 837.75 845.24 3,687,963 -6.95(-0.82%)
Feb 23, 2017 857.57 860.86 848.09 852.19 3,459,935 -3.42(-0.40%)
Feb 22, 2017 856.95 858.43 852.18 855.61 2,616,298 -0.83(-0.10%)
Feb 21, 2017 848.84 857.98 847.25 856.44 3,506,913 +11.37(+1.35%)
Feb 17, 2017 845.07 845.07 845.07 0 +0.93(+0.11%)
Feb 16, 2017 841.84 845.00 839.38 844.14 2,713,274 +1.44(+0.17%)
Feb 15, 2017 834.00 842.81 832.82 842.70 2,963,462 +6.31(+0.75%)
Feb 14, 2017 837.00 838.31 831.45 836.39 2,791,556 -0.14(-0.02%)
Feb 13, 2017 831.62 843.00 828.55 836.53 4,169,430 +9.07(+1.10%)
Feb 10, 2017 823.82 828.00 822.85 827.46 2,429,609 +6.10(+0.74%)
Feb 09, 2017 821.60 825.00 819.71 821.36 2,483,503 +1.65(+0.20%)
Feb 08, 2017 812.69 821.48 812.50 819.71 2,856,672 +7.21(+0.89%)
Feb 07, 2017 809.31 816.16 807.66 812.50 3,464,218 +4.86(+0.60%)
Feb 06, 2017 809.80 810.72 803.00 807.64 3,889,589 -2.56(-0.32%)
Feb 03, 2017 806.72 818.30 804.00 810.20 10,868,773 -29.75(-3.54%)
Feb 02, 2017 836.59 842.49 828.26 839.95 7,242,680 +7.60(+0.91%)
Feb 01, 2017 829.21 833.78 825.00 832.35 3,840,305 +8.87(+1.08%)
Jan 31, 2017 823.75 826.99 819.56 823.48 3,134,516 -6.90(-0.83%)
Jan 30, 2017 833.00 833.50 816.38 830.38 3,745,692 -5.39(-0.64%)
Jan 27, 2017 839.00 839.70 829.44 835.77 2,998,700 -3.38(-0.40%)
Jan 26, 2017 835.53 843.84 833.00 839.15 3,582,417 +2.63(+0.31%)
Jan 25, 2017 825.79 837.42 825.29 836.52 4,021,997 +14.08(+1.71%)
Jan 24, 2017 822.00 823.99 814.56 822.44 2,968,985 +4.56(+0.56%)
Jan 23, 2017 806.80 818.50 805.08 817.88 2,795,595 +9.55(+1.18%)
Jan 20, 2017 815.28 816.02 806.26 808.33 3,376,196 -0.71(-0.09%)
Jan 19, 2017 810.00 813.51 807.32 809.04 2,533,117 +1.56(+0.19%)
Jan 18, 2017 809.50 811.73 804.27 807.48 2,349,124 -2.24(-0.28%)
Jan 17, 2017 815.70 816.00 803.44 809.72 3,669,249 -7.42(-0.91%)
Jan 13, 2017 817.14 817.14 817.14 0 +3.50(+0.43%)
Jan 12, 2017 800.31 814.13 799.50 813.64 4,870,660 +14.62(+1.83%)
Jan 11, 2017 793.66 799.50 789.51 799.02 2,987,929 +3.12(+0.39%)
Jan 10, 2017 796.60 798.00 789.54 795.90 2,557,860 -1.02(-0.13%)
Jan 09, 2017 798.00 801.77 791.77 796.92 3,444,534 +0.93(+0.12%)
Jan 06, 2017 782.36 799.44 778.48 795.99 5,986,234 +15.54(+1.99%)
Jan 05, 2017 761.55 782.40 760.26 780.45 5,824,997 +23.27(+3.07%)
Jan 04, 2017 758.39 759.68 754.20 757.18 2,507,258 +3.51(+0.47%)
Jan 03, 2017 757.92 758.76 747.70 753.67 3,518,975 +3.80(+0.51%)
Dec 30, 2016 749.87 749.87 749.87 0 -15.28(-2.00%)
Dec 29, 2016 772.40 773.40 760.85 765.15 3,157,188 -6.98(-0.90%)
Dec 28, 2016 776.25 780.00 770.50 772.13 3,299,003 +0.73(+0.09%)
Dec 27, 2016 763.40 774.64 761.20 771.40 2,633,710 +10.81(+1.42%)
Dec 23, 2016 760.59 760.59 760.59 0 -5.75(-0.75%)
Dec 22, 2016 768.12 771.21 763.02 766.34 2,542,766 -4.26(-0.55%)
Dec 21, 2016 770.00 771.22 765.70 770.60 2,043,981 -0.62(-0.08%)
Dec 20, 2016 768.65 774.39 767.71 771.22 2,701,712 +5.22(+0.68%)
Dec 19, 2016 758.89 770.50 756.16 766.00 3,109,178 +8.23(+1.09%)
Dec 16, 2016 765.00 765.13 754.00 757.77 4,848,219 -3.23(-0.42%)
Dec 15, 2016 766.28 769.10 760.31 761.00 3,798,265 -7.82(-1.02%)
Dec 14, 2016 778.25 780.86 762.81 768.82 5,451,302 -5.52(-0.71%)
Dec 13, 2016 764.96 782.46 762.00 774.34 5,254,784 +14.22(+1.87%)
Dec 12, 2016 766.40 766.89 757.20 760.12 2,960,240 -8.54(-1.11%)
Dec 09, 2016 770.00 770.25 765.34 768.66 2,470,923 +1.33(+0.17%)
Dec 08, 2016 771.87 773.79 765.19 767.33 3,188,781 -3.09(-0.40%)
Dec 07, 2016 764.55 770.41 755.82 770.42 3,682,746 +5.70(+0.75%)
Dec 06, 2016 763.99 768.24 757.25 764.72 3,793,782 +5.36(+0.71%)
Dec 05, 2016 745.00 761.49 742.00 759.36 4,310,073 +19.02(+2.57%)
Dec 02, 2016 743.40 748.49 736.70 740.34 3,561,307 -3.31(-0.45%)
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.