Amazon.com (NQ: AMZN )

3,505.44 USD +51.48 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3095 3122 3037 3093 4,275,900 +35.77(+1.17%)
Feb 25, 2021 3137 3178 3048 3057 4,506,471 -102.37(-3.24%)
Feb 24, 2021 3167 3171 3125 3160 3,003,047 -34.97(-1.09%)
Feb 23, 2021 3126 3205 3094 3194 4,669,209 +13.76(+0.43%)
Feb 22, 2021 3208 3232 3172 3181 3,504,968 -69.16(-2.13%)
Feb 19, 2021 3328 3334 3246 3250 4,305,100 -78.33(-2.35%)
Feb 18, 2021 3282 3338 3274 3328 3,027,476 +19.59(+0.59%)
Feb 17, 2021 3264 3321 3260 3309 3,298,327 +39.69(+1.21%)
Feb 16, 2021 3254 3308 3254 3269 2,563,496 -8.76(-0.27%)
Feb 12, 2021 3250 3280 3233 3278 2,335,300 +15.58(+0.48%)
Feb 11, 2021 3292 3292 3248 3262 2,295,751 -24.45(-0.74%)
Feb 10, 2021 3314 3318 3254 3287 3,140,110 -18.42(-0.56%)
Feb 09, 2021 3312 3338 3298 3305 2,192,103 -17.94(-0.54%)
Feb 08, 2021 3358 3365 3304 3323 3,248,114 -29.21(-0.87%)
Feb 05, 2021 3319 3377 3303 3352 3,620,800 +21.15(+0.63%)
Feb 04, 2021 3330 3347 3278 3331 3,660,986 +18.47(+0.56%)
Feb 03, 2021 3425 3434 3309 3313 7,059,984 -67.47(-2.00%)
Feb 02, 2021 3380 3428 3361 3380 7,018,045 +37.12(+1.11%)
Feb 01, 2021 3242 3350 3235 3343 4,135,567 +136.68(+4.26%)
Jan 29, 2021 3230 3237 3185 3206 4,293,500 -31.42(-0.97%)
Jan 28, 2021 3235 3302 3229 3238 3,137,354 +5.04(+0.16%)
Jan 27, 2021 3341 3347 3207 3233 4,642,605 -93.55(-2.81%)
Jan 26, 2021 3296 3338 3283 3326 2,934,163 +32.13(+0.98%)
Jan 25, 2021 3328 3364 3243 3294 3,742,488 +1.77(+0.05%)
Jan 22, 2021 3304 3322 3283 3292 2,821,900 -14.76(-0.45%)
Jan 21, 2021 3293 3349 3290 3307 4,935,528 +43.61(+1.34%)
Jan 20, 2021 3182 3280 3175 3263 5,292,648 +142.62(+4.57%)
Jan 19, 2021 3107 3145 3096 3121 3,296,903 +16.51(+0.53%)
Jan 15, 2021 3123 3143 3095 3104 4,243,900 -23.22(-0.74%)
Jan 14, 2021 3168 3178 3121 3127 3,056,345 -38.42(-1.21%)
Jan 13, 2021 3128 3190 3122 3166 3,313,037 +45.06(+1.44%)
Jan 12, 2021 3120 3142 3086 3121 3,484,154 +6.62(+0.21%)
Jan 11, 2021 3148 3156 3110 3114 3,659,163 -68.49(-2.15%)
Jan 08, 2021 3180 3191 3142 3183 3,537,700 +20.54(+0.65%)
Jan 07, 2021 3157 3209 3155 3162 3,503,162 +23.78(+0.76%)
Jan 06, 2021 3146 3198 3131 3138 4,381,309 -80.13(-2.49%)
Jan 05, 2021 3166 3223 3165 3219 2,647,188 +31.88(+1.00%)
Jan 04, 2021 3270 3272 3144 3187 4,403,517 -70.30(-2.16%)
Dec 31, 2020 3257 3257 3257 3,200,401 -28.92(-0.88%)
Dec 30, 2020 3341 3342 3282 3286 3,200,401 -36.15(-1.09%)
Dec 29, 2020 3310 3351 3281 3322 4,865,211 +38.04(+1.16%)
Dec 28, 2020 3194 3304 3173 3284 5,674,741 +111.27(+3.51%)
Dec 24, 2020 3194 3202 3169 3173 1,451,900 -12.58(-0.39%)
Dec 23, 2020 3205 3210 3184 3185 2,087,884 -21.25(-0.66%)
Dec 22, 2020 3203 3222 3180 3207 2,369,309 +0.34(+0.01%)
Dec 21, 2020 3200 3227 3166 3206 3,828,497 +4.53(+0.14%)
Dec 18, 2020 3244 3249 3172 3202 5,995,700 -34.43(-1.06%)
Dec 17, 2020 3250 3264 3221 3236 3,468,742 -4.88(-0.15%)
Dec 16, 2020 3176 3247 3164 3241 4,421,302 +75.84(+2.40%)
Dec 15, 2020 3181 3188 3130 3165 3,319,620 +8.15(+0.26%)
Dec 14, 2020 3143 3190 3126 3157 4,144,885 +40.55(+1.30%)
Dec 11, 2020 3097 3119 3073 3116 3,064,600 +14.93(+0.48%)
Dec 10, 2020 3089 3142 3076 3101 3,023,582 -2.71(-0.09%)
Dec 09, 2020 3168 3174 3088 3104 4,094,802 -73.09(-2.30%)
Dec 08, 2020 3159 3184 3120 3177 3,278,509 +19.29(+0.61%)
Dec 07, 2020 3156 3181 3142 3158 2,740,853 -4.58(-0.14%)
Dec 04, 2020 3198 3198 3159 3163 2,913,600 -24.15(-0.76%)
Dec 03, 2020 3205 3229 3181 3187 2,886,543 -16.80(-0.52%)
Dec 02, 2020 3222 3232 3173 3204 3,122,368 -16.55(-0.51%)
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.