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 (%)
Sep 28, 2018 2004 2027 1996 2003 4,085,100 -9.98(-0.50%)
Sep 27, 2018 1993 2016 1989 2013 4,326,528 +38.13(+1.93%)
Sep 26, 2018 1968 1995 1962 1975 4,309,678 +0.30(+0.02%)
Sep 25, 2018 1943 1976 1939 1975 4,531,622 +40.19(+2.08%)
Sep 24, 2018 1904 1937 1865 1934 4,212,133 +19.35(+1.01%)
Sep 21, 2018 1954 1957 1910 1915 6,855,800 -29.29(-1.51%)
Sep 20, 2018 1939 1955 1932 1944 3,152,950 +17.88(+0.93%)
Sep 19, 2018 1940 1941 1905 1926 4,053,858 -14.63(-0.75%)
Sep 18, 2018 1919 1958 1915 1941 4,265,085 +33.02(+1.73%)
Sep 17, 2018 1955 1957 1887 1908 7,037,900 -62.16(-3.16%)
Sep 14, 2018 1993 1994 1959 1970 3,642,000 -19.68(-0.99%)
Sep 13, 2018 2000 2009 1982 1990 3,612,519 -0.13(-0.01%)
Sep 12, 2018 1994 2000 1962 1990 4,413,158 +2.85(+0.14%)
Sep 11, 2018 1928 1989 1917 1987 5,026,564 +48.14(+2.48%)
Sep 10, 2018 1971 1973 1932 1939 4,542,720 -13.06(-0.67%)
Sep 07, 2018 1939 1975 1937 1952 4,892,600 -6.24(-0.32%)
Sep 06, 2018 2007 2008 1935 1958 7,485,170 -36.51(-1.83%)
Sep 05, 2018 2038 2040 1990 1995 8,212,863 -44.69(-2.19%)
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.