Amazon.com (NQ: AMZN )

142.73 -0.45 (-0.31%)
Streaming Delayed Price Updated: 10:02 AM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 38.10 38.40 37.51 37.53 92,471,000 -0.60(-1.57%)
Nov 29, 2016 38.40 38.49 38.07 38.13 65,376,900 -0.21(-0.55%)
Nov 28, 2016 38.85 38.85 38.21 38.34 88,591,216 -0.68(-1.74%)
Nov 25, 2016 39.33 39.34 38.90 39.02 36,741,360 +0.01(+0.03%)
Nov 23, 2016 39.01 39.01 39.01 0 -0.26(-0.66%)
Nov 22, 2016 39.41 39.62 39.05 39.27 106,191,280 +0.27(+0.68%)
Nov 21, 2016 38.30 39.02 38.26 39.00 92,103,360 +0.99(+2.61%)
Nov 18, 2016 38.05 38.39 37.88 38.01 87,468,160 +0.19(+0.50%)
Nov 17, 2016 37.47 37.88 37.40 37.82 73,519,376 +0.50(+1.33%)
Nov 16, 2016 36.99 37.49 36.78 37.32 72,808,080 +0.16(+0.44%)
Nov 15, 2016 36.50 37.34 36.30 37.16 135,042,112 +1.21(+3.36%)
Nov 14, 2016 37.28 37.30 35.51 35.95 146,302,464 -1.00(-2.70%)
Nov 11, 2016 36.79 37.16 36.45 36.95 132,455,680 -0.17(-0.45%)
Nov 10, 2016 38.94 38.94 35.90 37.12 254,758,112 -1.48(-3.82%)
Nov 09, 2016 38.20 38.88 38.00 38.59 171,195,280 -0.79(-2.01%)
Nov 08, 2016 39.25 39.59 38.95 39.39 67,912,416 +0.14(+0.36%)
Nov 07, 2016 38.58 39.39 38.55 39.25 119,559,040 +1.49(+3.96%)
Nov 04, 2016 38.14 38.30 37.66 37.75 102,442,056 -0.60(-1.56%)
Nov 03, 2016 38.25 38.85 38.20 38.35 77,426,216 +0.07(+0.19%)
Nov 02, 2016 39.20 39.24 38.18 38.28 100,326,336 -0.99(-2.53%)
Nov 01, 2016 39.95 40.04 38.84 39.27 106,078,136 -0.22(-0.56%)
Oct 31, 2016 39.05 39.69 39.01 39.49 108,243,936 +0.67(+1.74%)
Oct 28, 2016 39.10 39.47 38.73 38.82 216,821,456 -2.10(-5.14%)
Oct 27, 2016 41.56 41.59 40.77 40.92 147,700,096 -0.21(-0.51%)
Oct 26, 2016 41.64 41.67 41.00 41.13 79,895,280 -0.63(-1.51%)
Oct 25, 2016 41.97 42.15 41.66 41.76 64,953,140 -0.15(-0.35%)
Oct 24, 2016 41.25 41.91 41.11 41.90 81,189,576 +0.95(+2.33%)
Oct 21, 2016 40.47 40.97 40.45 40.95 55,860,300 +0.43(+1.07%)
Oct 20, 2016 40.70 40.79 40.16 40.52 63,012,260 -0.37(-0.90%)
Oct 19, 2016 41.02 41.03 40.76 40.88 41,789,440 +0.00(+0.00%)
Oct 18, 2016 41.11 41.16 40.75 40.88 50,232,800 +0.23(+0.58%)
Oct 17, 2016 41.08 41.09 40.58 40.65 67,206,496 -0.50(-1.22%)
Oct 14, 2016 41.75 41.79 41.15 41.15 59,996,280 -0.32(-0.76%)
Oct 13, 2016 41.45 41.59 41.06 41.46 61,818,820 -0.24(-0.58%)
Oct 12, 2016 41.70 41.88 41.51 41.70 47,600,080 +0.15(+0.37%)
Oct 11, 2016 42.05 42.06 41.42 41.55 71,728,016 -0.54(-1.27%)
Oct 10, 2016 42.16 42.26 42.01 42.09 36,522,160 +0.11(+0.27%)
Oct 07, 2016 42.29 42.30 41.87 41.97 48,524,560 -0.11(-0.26%)
Oct 06, 2016 42.19 42.36 42.03 42.08 53,658,400 -0.14(-0.32%)
Oct 05, 2016 41.90 42.28 41.81 42.22 69,301,736 +0.52(+1.24%)
Oct 04, 2016 42.05 42.12 41.51 41.70 58,999,040 -0.14(-0.32%)
Oct 03, 2016 41.80 41.99 41.56 41.84 55,155,620 -0.03(-0.07%)
Sep 30, 2016 41.63 42.00 41.62 41.87 88,248,160 +0.41(+1.00%)
Sep 29, 2016 41.41 41.88 41.23 41.45 97,675,560 +0.02(+0.04%)
Sep 28, 2016 40.90 41.51 40.85 41.44 88,333,200 +0.63(+1.55%)
Sep 27, 2016 40.09 40.83 40.06 40.81 76,242,976 +0.85(+2.12%)
Sep 26, 2016 40.09 40.30 39.86 39.96 53,016,260 -0.33(-0.82%)
Sep 23, 2016 40.16 40.39 40.11 40.29 47,070,220 +0.05(+0.13%)
Sep 22, 2016 39.71 40.29 39.71 40.23 81,557,360 +0.75(+1.89%)
Sep 21, 2016 39.16 39.53 38.95 39.49 54,336,120 +0.48(+1.22%)
Sep 20, 2016 38.80 39.07 38.80 39.01 38,733,980 +0.26(+0.66%)
Sep 19, 2016 39.00 39.10 38.55 38.76 45,904,580 -0.17(-0.44%)
Sep 16, 2016 38.66 39.02 38.58 38.93 109,983,640 +0.44(+1.15%)
Sep 15, 2016 38.10 38.54 37.88 38.48 60,807,640 +0.43(+1.13%)
Sep 14, 2016 38.11 38.38 37.94 38.05 50,620,120 +0.00(+0.01%)
Sep 13, 2016 38.44 38.49 37.95 38.05 62,336,480 -0.52(-1.36%)
Sep 12, 2016 37.87 38.63 37.80 38.57 62,457,080 +0.57(+1.49%)
Sep 09, 2016 38.97 39.05 38.01 38.01 85,146,880 -1.20(-3.05%)
Sep 08, 2016 39.19 39.33 39.07 39.20 40,604,000 -0.02(-0.05%)
Sep 07, 2016 39.48 39.54 39.22 39.22 48,484,880 -0.22(-0.56%)
Sep 06, 2016 38.70 39.47 38.51 39.44 74,374,736 +0.82(+2.13%)
Sep 02, 2016 38.71 38.62 38.62 38.62 43,148,000 +0.09(+0.24%)
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.