Amazon.com (NQ: AMZN )

2,146.38 +4.13 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 38.33 38.48 38.20 38.46 32,657,820 +0.08(+0.21%)
Aug 30, 2016 38.55 38.59 38.28 38.38 34,175,040 -0.19(-0.48%)
Aug 29, 2016 38.44 38.75 38.43 38.56 43,970,740 +0.11(+0.30%)
Aug 26, 2016 38.00 38.50 37.99 38.45 55,536,600 +0.49(+1.29%)
Aug 25, 2016 37.80 38.03 37.74 37.96 32,457,820 +0.10(+0.26%)
Aug 24, 2016 38.15 38.17 37.77 37.86 34,863,620 -0.26(-0.68%)
Aug 23, 2016 38.17 38.23 38.05 38.12 30,462,600 +0.15(+0.39%)
Aug 22, 2016 37.88 37.99 37.60 37.97 33,574,700 +0.11(+0.29%)
Aug 19, 2016 38.09 38.12 37.84 37.87 46,864,740 -0.36(-0.94%)
Aug 18, 2016 38.20 38.26 38.03 38.22 29,174,380 -0.01(-0.02%)
Aug 17, 2016 38.22 38.26 37.96 38.23 37,798,160 +0.03(+0.08%)
Aug 16, 2016 38.43 38.44 38.19 38.20 32,038,760 -0.22(-0.58%)
Aug 15, 2016 38.59 38.60 38.39 38.42 42,362,500 -0.20(-0.53%)
Aug 12, 2016 38.42 38.66 38.42 38.63 31,266,360 +0.07(+0.17%)
Aug 11, 2016 38.50 38.68 38.46 38.56 40,351,700 +0.13(+0.35%)
Aug 10, 2016 38.49 38.60 38.31 38.43 32,084,800 +0.01(+0.03%)
Aug 09, 2016 38.37 38.63 38.34 38.42 37,515,680 +0.09(+0.23%)
Aug 08, 2016 38.34 38.35 38.05 38.33 39,709,860 +0.03(+0.08%)
Aug 05, 2016 38.24 38.42 38.15 38.30 54,087,820 +0.26(+0.68%)
Aug 04, 2016 37.69 38.25 37.52 38.04 63,550,620 +0.31(+0.81%)
Aug 03, 2016 37.85 37.94 37.61 37.73 71,626,520 -0.30(-0.78%)
Aug 02, 2016 38.19 38.25 37.85 38.03 71,980,680 -0.36(-0.93%)
Aug 01, 2016 37.99 38.52 37.85 38.39 71,533,240 +0.45(+1.18%)
Jul 29, 2016 38.25 38.30 37.75 37.94 135,540,992 +0.31(+0.82%)
Jul 28, 2016 37.30 37.67 36.98 37.63 151,919,680 +0.80(+2.16%)
Jul 27, 2016 36.90 37.05 36.69 36.83 58,008,900 +0.05(+0.15%)
Jul 26, 2016 37.14 37.16 36.64 36.78 50,578,560 -0.20(-0.54%)
Jul 25, 2016 37.33 37.42 36.77 36.98 53,551,020 -0.26(-0.70%)
Jul 22, 2016 37.39 37.56 37.18 37.24 45,554,220 +0.02(+0.06%)
Jul 21, 2016 37.38 37.47 37.14 37.22 46,330,920 -0.06(-0.17%)
Jul 20, 2016 37.20 37.31 37.03 37.29 44,261,540 +0.29(+0.78%)
Jul 19, 2016 36.62 37.17 36.62 37.00 44,321,640 +0.19(+0.53%)
Jul 18, 2016 36.77 37.08 36.44 36.80 59,078,320 +0.03(+0.09%)
Jul 15, 2016 37.33 37.33 36.70 36.77 62,427,700 -0.29(-0.78%)
Jul 14, 2016 37.44 37.45 36.95 37.06 47,788,760 -0.07(-0.19%)
Jul 13, 2016 37.34 37.84 37.06 37.13 82,770,600 -0.28(-0.75%)
Jul 12, 2016 37.84 37.87 37.02 37.41 112,414,816 -0.28(-0.74%)
Jul 11, 2016 37.50 37.80 37.35 37.69 63,865,580 +0.40(+1.07%)
Jul 08, 2016 37.01 37.30 36.83 37.29 68,584,336 +0.46(+1.25%)
Jul 07, 2016 36.97 36.98 36.58 36.83 58,830,240 +0.42(+1.16%)
Jul 05, 2016 36.14 36.48 35.98 36.41 48,610,840 +0.12(+0.33%)
Jul 01, 2016 35.87 36.28 36.28 36.28 58,408,000 +0.50(+1.41%)
Jun 30, 2016 35.86 35.97 35.63 35.78 57,076,440 +0.00(+0.00%)
Jun 29, 2016 35.79 35.98 35.68 35.78 61,371,520 +0.38(+1.08%)
Jun 28, 2016 35.00 35.40 34.92 35.40 80,709,000 +0.83(+2.40%)
Jun 27, 2016 34.60 34.84 34.11 34.57 111,567,936 -0.38(-1.09%)
Jun 24, 2016 34.65 35.63 34.61 34.95 152,650,224 -1.16(-3.20%)
Jun 23, 2016 35.77 36.11 35.62 36.10 56,386,860 +0.57(+1.62%)
Jun 22, 2016 35.83 35.85 35.38 35.53 45,188,180 -0.26(-0.73%)
Jun 21, 2016 35.79 35.92 35.64 35.79 42,748,140 +0.09(+0.25%)
Jun 20, 2016 35.67 36.07 35.54 35.70 73,509,360 +0.38(+1.08%)
Jun 17, 2016 35.91 35.91 34.96 35.32 117,955,760 -0.56(-1.55%)
Jun 16, 2016 35.60 35.90 35.27 35.88 61,919,960 +0.16(+0.46%)
Jun 15, 2016 36.10 36.13 35.67 35.71 54,163,380 -0.25(-0.70%)
Jun 14, 2016 35.62 36.04 35.61 35.97 50,089,480 +0.20(+0.57%)
Jun 13, 2016 35.70 36.10 35.56 35.76 67,039,360 -0.13(-0.37%)
Jun 10, 2016 36.12 36.25 35.71 35.90 68,514,360 -0.49(-1.34%)
Jun 09, 2016 36.16 36.45 36.12 36.38 43,403,960 +0.05(+0.14%)
Jun 08, 2016 36.32 36.47 36.08 36.33 44,454,280 +0.15(+0.40%)
Jun 07, 2016 36.49 36.50 36.03 36.19 54,645,340 -0.15(-0.41%)
Jun 06, 2016 36.33 36.58 36.22 36.34 54,058,620 +0.06(+0.16%)
Jun 03, 2016 36.34 36.35 35.92 36.28 67,346,120 -0.13(-0.37%)
Jun 02, 2016 36.05 36.41 35.77 36.41 60,521,880 +0.44(+1.22%)
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.