Amazon.com (NQ: AMZN )

2,216.21 -44.89 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 140.86 144.00 137.93 143.98 74,458,096 +4.34(+3.11%)
Jan 27, 2022 140.80 144.24 139.35 139.64 77,341,176 +2.14(+1.55%)
Jan 26, 2022 144.75 145.19 137.49 137.50 95,430,856 -2.49(-1.78%)
Jan 25, 2022 142.24 143.60 138.15 139.99 90,121,376 -4.56(-3.15%)
Jan 24, 2022 139.00 144.94 135.35 144.54 155,757,760 +1.90(+1.33%)
Jan 21, 2022 149.95 150.90 142.07 142.64 164,854,480 -13.11(-8.42%)
Jan 20, 2022 156.77 158.00 151.35 155.75 71,694,976 -0.55(-0.35%)
Jan 19, 2022 158.76 159.25 156.25 156.30 53,084,820 -2.62(-1.65%)
Jan 18, 2022 159.10 159.73 157.66 158.92 67,347,440 -3.22(-1.99%)
Jan 14, 2022 162.14 0 +0.92(+0.57%)
Jan 13, 2022 165.25 166.22 161.09 161.21 52,085,620 -3.99(-2.42%)
Jan 12, 2022 166.57 166.88 164.42 165.21 49,953,760 -0.16(-0.09%)
Jan 11, 2022 161.50 166.35 160.70 165.36 62,694,340 +3.88(+2.40%)
Jan 10, 2022 160.59 161.66 156.31 161.49 87,977,200 -1.07(-0.66%)
Jan 07, 2022 163.84 165.24 162.03 162.55 46,605,900 -0.70(-0.43%)
Jan 06, 2022 163.45 164.80 161.94 163.25 51,890,360 -1.10(-0.67%)
Jan 05, 2022 166.88 167.13 164.36 164.36 64,192,880 -3.16(-1.89%)
Jan 04, 2022 170.44 171.40 166.35 167.52 70,657,936 -2.88(-1.69%)
Jan 03, 2022 167.55 170.70 166.16 170.41 63,778,120 +3.01(+1.80%)
Dec 31, 2021 168.96 169.35 166.56 167.40 48,621,560 -1.25(-0.74%)
Dec 30, 2021 169.70 170.89 168.52 168.65 37,419,020 -0.56(-0.33%)
Dec 29, 2021 170.84 171.21 168.60 169.20 35,695,180 -1.60(-0.94%)
Dec 28, 2021 170.18 172.18 169.13 170.80 54,637,520 +1.13(+0.67%)
Dec 27, 2021 171.04 172.94 169.22 169.67 58,782,500 -1.40(-0.82%)
Dec 23, 2021 170.43 171.97 170.15 171.07 37,788,340 +0.03(+0.02%)
Dec 22, 2021 169.27 172.05 168.50 171.04 54,999,400 +0.56(+0.33%)
Dec 21, 2021 167.85 170.72 165.65 170.48 55,904,320 +3.40(+2.04%)
Dec 20, 2021 166.85 167.50 165.60 167.08 57,256,240 -2.94(-1.73%)
Dec 17, 2021 167.71 170.88 165.61 170.02 85,757,400 +1.15(+0.68%)
Dec 16, 2021 173.37 174.17 168.16 168.87 60,766,040 -4.44(-2.56%)
Dec 15, 2021 168.60 173.60 165.19 173.31 75,662,056 +4.22(+2.50%)
Dec 14, 2021 167.55 169.50 166.44 169.09 55,841,700 -0.48(-0.28%)
Dec 13, 2021 172.00 172.10 169.13 169.57 62,370,300 -2.64(-1.54%)
Dec 10, 2021 175.42 175.93 170.50 172.21 60,689,760 -1.96(-1.12%)
Dec 09, 2021 175.75 176.97 174.14 174.17 46,022,760 -1.99(-1.13%)
Dec 08, 2021 176.15 177.18 174.75 176.16 45,197,560 -0.01(-0.00%)
Dec 07, 2021 174.60 177.50 173.34 176.16 66,511,300 +4.80(+2.80%)
Dec 06, 2021 169.65 173.69 166.93 171.37 68,817,376 +1.88(+1.11%)
Dec 03, 2021 172.75 173.49 166.93 169.49 80,802,256 -2.38(-1.38%)
Dec 02, 2021 173.00 173.84 171.19 171.87 64,572,260 -0.32(-0.18%)
Dec 01, 2021 177.25 172.08 172.19 74,926,216 -3.17(-1.81%)
Nov 30, 2021 178.18 179.29 174.60 175.35 79,813,360 -2.72(-1.53%)
Nov 29, 2021 177.38 179.80 177.38 178.08 65,268,220 +2.85(+1.63%)
Nov 26, 2021 180.10 181.68 175.21 175.23 59,825,940 -3.68(-2.06%)
Nov 24, 2021 178.13 180.68 176.84 178.91 46,560,380 -0.09(-0.05%)
Nov 23, 2021 179.25 181.05 176.38 179.00 73,809,720 +0.37(+0.21%)
Nov 22, 2021 183.82 185.67 178.38 178.63 96,850,840 -5.20(-2.83%)
Nov 19, 2021 185.63 188.11 183.79 183.83 98,927,640 -0.97(-0.53%)
Nov 18, 2021 178.32 185.21 178.05 184.80 113,896,520 +7.05(+3.97%)
Nov 17, 2021 178.24 179.38 177.27 177.75 51,147,460 +0.71(+0.40%)
Nov 16, 2021 176.95 178.82 176.26 177.03 44,258,320 -0.25(-0.14%)
Nov 15, 2021 176.85 179.69 176.29 177.28 58,552,060 +1.03(+0.58%)
Nov 12, 2021 174.25 177.04 172.35 176.26 53,794,800 +2.63(+1.52%)
Nov 11, 2021 175.65 177.16 173.37 173.62 45,169,360 -6.12(-3.41%)
Nov 10, 2021 178.19 173.16 179.75 80,438,296 +0.94(+0.52%)
Nov 09, 2021 175.76 179.69 175.07 178.81 85,813,320 +4.36(+2.50%)
Nov 08, 2021 176.16 178.95 174.39 174.45 61,398,720 -1.50(-0.85%)
Nov 05, 2021 173.85 178.31 173.85 175.95 99,942,856 +2.10(+1.21%)
Nov 04, 2021 168.50 174.93 168.25 173.85 107,014,616 +4.65(+2.75%)
Nov 03, 2021 165.45 169.75 164.88 169.20 67,899,480 +3.56(+2.15%)
Nov 02, 2021 165.75 166.56 164.18 165.64 52,644,120 -0.27(-0.16%)
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.