Amazon.com (NQ: AMZN )

3,389.79 USD -47.57 (-1.38%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1964 1993 1944 1950 5,119,825 -14.23(-0.72%)
Mar 30, 2020 1923 1974 1912 1964 6,122,382 +63.85(+3.36%)
Mar 27, 2020 1931 1940 1900 1900 5,387,800 -55.39(-2.83%)
Mar 26, 2020 1902 1956 1889 1955 6,228,313 +69.65(+3.69%)
Mar 25, 2020 1921 1950 1886 1886 6,474,599 -54.26(-2.80%)
Mar 24, 2020 1951 1955 1900 1940 7,138,547 +37.27(+1.96%)
Mar 23, 2020 1828 1919 1812 1903 7,801,487 +56.74(+3.07%)
Mar 20, 2020 1926 1957 1821 1846 9,817,800 -26.61(-1.42%)
Mar 19, 2020 1860 1945 1833 1873 10,394,726 +42.70(+2.33%)
Mar 18, 2020 1750 1842 1745 1830 9,622,407 +22.16(+1.23%)
Mar 17, 2020 1775 1858 1689 1808 10,905,564 +73.84(+4.26%)
Mar 16, 2020 1642 1759 1626 1734 8,908,878 -51.00(-2.86%)
Mar 13, 2020 1755 1786 1681 1785 8,809,700 +108.39(+6.46%)
Mar 12, 2020 1722 1765 1675 1677 11,334,795 -144.25(-7.92%)
Mar 11, 2020 1858 1871 1802 1821 5,636,510 -70.96(-3.75%)
Mar 10, 2020 1871 1894 1818 1892 7,124,858 +91.21(+5.07%)
Mar 09, 2020 1774 1863 1761 1801 7,792,958 -100.48(-5.29%)
Mar 06, 2020 1875 1911 1870 1901 5,273,500 -22.94(-1.19%)
Mar 05, 2020 1933 1961 1910 1924 4,738,970 -51.80(-2.62%)
Mar 04, 2020 1947 1978 1922 1976 4,761,153 +66.84(+3.50%)
Mar 03, 2020 1975 1996 1888 1909 7,520,917 -44.96(-2.30%)
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.