Amazon.com (NQ: AMZN )

3,389.79 USD -47.57 (-1.38%)
Official Closing Price Updated: 5:17 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 1623 1635 1621 1630 3,160,325 +4.73(+0.29%)
May 30, 2018 1618 1626 1613 1625 2,905,878 +12.02(+0.75%)
May 29, 2018 1601 1622 1600 1613 3,842,380 +2.72(+0.17%)
May 25, 2018 1610 1610 1610 0 +7.08(+0.44%)
May 24, 2018 1598 1608 1588 1603 3,426,998 +1.21(+0.08%)
May 23, 2018 1571 1602 1566 1602 3,358,473 +20.46(+1.29%)
May 22, 2018 1590 1590 1575 1581 2,054,522 -4.06(-0.26%)
May 21, 2018 1585 1592 1575 1585 2,924,191 +11.09(+0.70%)
May 18, 2018 1581 1584 1572 1574 2,642,584 -7.39(-0.47%)
May 17, 2018 1581 1594 1573 1582 2,144,764 -5.52(-0.35%)
May 16, 2018 1578 1594 1577 1587 2,569,482 +11.16(+0.71%)
May 15, 2018 1588 1588 1565 1576 5,074,538 -25.42(-1.59%)
May 14, 2018 1604 1611 1600 1602 2,508,406 -1.37(-0.09%)
May 11, 2018 1611 1611 1598 1603 2,263,900 -6.17(-0.38%)
May 10, 2018 1608 1616 1603 1609 2,814,945 +1.08(+0.07%)
May 09, 2018 1600 1608 1592 1608 3,634,865 +15.61(+0.98%)
May 08, 2018 1595 1597 1583 1592 3,044,093 -7.75(-0.48%)
May 07, 2018 1589 1607 1588 1600 3,803,251 +19.19(+1.21%)
May 04, 2018 1562 1585 1562 1581 3,443,567 +8.88(+0.56%)
May 03, 2018 1560 1575 1546 1572 4,249,936 +2.39(+0.15%)
May 02, 2018 1581 1588 1566 1570 4,357,486 -12.58(-0.80%)
May 01, 2018 1563 1585 1552 1582 4,563,905 +16.13(+1.03%)
Apr 30, 2018 1582 1596 1561 1566 5,461,636 -6.49(-0.41%)
Apr 27, 2018 1634 1638 1567 1573 13,053,241 +54.66(+3.60%)
Apr 26, 2018 1485 1529 1478 1518 8,742,388 +57.79(+3.96%)
Apr 25, 2018 1458 1470 1415 1460 6,579,444 +0.08(+0.01%)
Apr 24, 2018 1536 1540 1448 1460 7,490,838 -57.77(-3.81%)
Apr 23, 2018 1547 1548 1503 1518 4,459,424 -9.63(-0.63%)
Apr 20, 2018 1561 1561 1516 1527 5,541,622 -29.42(-1.89%)
Apr 19, 2018 1543 1569 1539 1557 6,517,133 +29.07(+1.90%)
Apr 18, 2018 1515 1534 1504 1528 5,205,321 +24.01(+1.60%)
Apr 17, 2018 1462 1507 1457 1504 5,105,799 +62.33(+4.32%)
Apr 16, 2018 1445 1447 1427 1442 2,804,318 +10.71(+0.75%)
Apr 13, 2018 1449 1460 1425 1431 3,685,267 -17.71(-1.22%)
Apr 12, 2018 1440 1452 1435 1448 3,129,217 +21.45(+1.50%)
Apr 11, 2018 1439 1449 1425 1427 3,577,371 -9.17(-0.64%)
Apr 10, 2018 1432 1438 1416 1436 4,276,538 +30.14(+2.14%)
Apr 09, 2018 1425 1438 1403 1406 4,204,629 +0.85(+0.06%)
Apr 06, 2018 1430 1453 1400 1405 5,882,257 -46.52(-3.20%)
Apr 05, 2018 1442 1460 1427 1452 6,317,951 +41.18(+2.92%)
Apr 04, 2018 1358 1415 1353 1411 6,976,738 +18.52(+1.33%)
Apr 03, 2018 1391 1414 1355 1392 10,221,637 +20.06(+1.46%)
Apr 02, 2018 1418 1421 1355 1372 10,458,519 -75.35(-5.21%)
Mar 29, 2018 1447 1447 1447 0 +15.92(+1.11%)
Mar 28, 2018 1447 1456 1386 1431 13,699,726 -65.63(-4.38%)
Mar 27, 2018 1572 1576 1482 1497 6,985,426 -58.81(-3.78%)
Mar 26, 2018 1530 1557 1499 1556 5,617,497 +60.30(+4.03%)
Mar 23, 2018 1539 1549 1495 1496 8,006,033 -49.36(-3.19%)
Mar 22, 2018 1565 1574 1542 1545 6,293,148 -36.94(-2.34%)
Mar 21, 2018 1586 1590 1563 1582 4,749,833 -4.65(-0.29%)
Mar 20, 2018 1550 1587 1545 1587 4,570,334 +41.58(+2.69%)
Mar 19, 2018 1555 1562 1527 1545 6,573,425 -26.75(-1.70%)
Mar 16, 2018 1583 1589 1568 1572 5,425,012 -10.64(-0.67%)
Mar 15, 2018 1595 1597 1578 1582 4,065,069 -8.68(-0.55%)
Mar 14, 2018 1597 1606 1591 1591 4,255,103 +2.82(+0.18%)
Mar 13, 2018 1616 1618 1578 1588 6,529,007 -10.21(-0.64%)
Mar 12, 2018 1593 1605 1587 1598 5,170,264 +19.50(+1.24%)
Mar 09, 2018 1564 1579 1559 1579 4,534,250 +27.03(+1.74%)
Mar 08, 2018 1550 1555 1545 1552 3,816,150 +6.86(+0.44%)
Mar 07, 2018 1546 1545 4,167,545 +7.36(+0.48%)
Mar 06, 2018 1533 1542 1528 1538 4,483,532 +14.03(+0.92%)
Mar 05, 2018 1494 1525 1481 1524 5,230,092 +23.36(+1.56%)
Mar 02, 2018 1469 1501 1455 1500 6,587,564 +6.80(+0.46%)
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.