Amazon.com (NQ: AMZN )

3,555.67 USD -5.90 (-0.17%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 1109 1111 1101 1105 3,476,591 -5.57(-0.50%)
Oct 30, 2017 1095 1123 1094 1111 6,611,102 +9.90(+0.90%)
Oct 27, 2017 1058 1106 1051 1101 16,565,021 +128.52(+13.22%)
Oct 26, 2017 980.33 982.90 968.55 972.43 5,589,220 -0.48(-0.05%)
Oct 25, 2017 978.00 984.44 966.24 972.91 3,032,552 -2.99(-0.31%)
Oct 24, 2017 969.00 979.75 965.00 975.90 2,723,276 +9.60(+0.99%)
Oct 23, 2017 986.73 986.78 962.50 966.30 3,490,558 -16.61(-1.69%)
Oct 20, 2017 993.53 994.62 982.00 982.91 2,365,122 -3.70(-0.38%)
Oct 19, 2017 990.00 991.05 980.24 986.61 3,107,707 -10.39(-1.04%)
Oct 18, 2017 1009 1022 996.55 997.00 2,499,081 -12.13(-1.20%)
Oct 17, 2017 1006 1011 1004 1009 2,319,095 +2.79(+0.28%)
Oct 16, 2017 1008 1010 1001 1006 2,008,276 +3.40(+0.34%)
Oct 13, 2017 1007 1008 1001 1003 2,431,462 +2.01(+0.20%)
Oct 12, 2017 996.81 1008 992.40 1001 4,064,952 +5.93(+0.60%)
Oct 11, 2017 991.27 995.50 986.70 995.00 2,336,651 +7.80(+0.79%)
Oct 10, 2017 996.67 997.95 980.10 987.20 3,084,711 -3.79(-0.38%)
Oct 09, 2017 993.24 998.50 987.50 990.99 2,937,824 +1.41(+0.14%)
Oct 06, 2017 975.64 995.75 975.64 989.58 3,782,067 +8.73(+0.89%)
Oct 05, 2017 970.00 981.51 969.64 980.85 3,228,629 +15.40(+1.60%)
Oct 04, 2017 954.21 967.79 954.05 965.45 2,527,209 +8.35(+0.87%)
Oct 03, 2017 958.00 963.69 950.37 957.10 2,666,351 -2.09(-0.22%)
Oct 02, 2017 964.00 967.30 952.12 959.19 2,442,602 -2.16(-0.22%)
Sep 29, 2017 960.11 964.83 958.38 961.35 2,543,759 +4.95(+0.52%)
Sep 28, 2017 951.86 959.70 950.10 956.40 2,522,412 +5.53(+0.58%)
Sep 27, 2017 948.00 955.30 943.30 950.87 3,148,516 +12.27(+1.31%)
Sep 26, 2017 945.49 948.63 931.75 938.60 3,563,930 -1.19(-0.13%)
Sep 25, 2017 949.31 949.42 932.89 939.79 5,122,589 -15.31(-1.60%)
Sep 22, 2017 961.01 965.61 954.42 955.10 2,641,787 -9.55(-0.99%)
Sep 21, 2017 971.31 971.70 962.02 964.65 2,337,204 -8.56(-0.88%)
Sep 20, 2017 971.79 974.81 962.16 973.21 2,887,548 +3.35(+0.35%)
Sep 19, 2017 977.25 978.24 967.46 969.86 2,670,331 -4.33(-0.44%)
Sep 18, 2017 990.40 992.79 968.17 974.19 3,410,737 -12.60(-1.28%)
Sep 15, 2017 993.01 996.25 984.03 986.79 3,760,183 -5.42(-0.55%)
Sep 14, 2017 996.80 998.56 987.74 992.21 3,907,880 -7.39(-0.74%)
Sep 13, 2017 983.97 1000 979.42 999.60 3,371,363 +17.02(+1.73%)
Sep 12, 2017 983.27 984.67 975.52 982.58 2,477,780 +4.62(+0.47%)
Sep 11, 2017 974.46 981.94 974.22 977.96 2,186,047 +12.06(+1.25%)
Sep 08, 2017 979.10 979.80 963.47 965.90 2,605,322 -13.57(-1.39%)
Sep 07, 2017 974.00 980.59 972.55 979.47 2,565,898 +11.67(+1.21%)
Sep 06, 2017 968.32 971.83 960.60 967.80 2,129,513 +2.53(+0.26%)
Sep 05, 2017 975.40 976.77 960.37 965.27 2,883,159 -12.98(-1.33%)
Sep 01, 2017 984.20 984.50 976.88 978.25 2,535,917 -2.35(-0.24%)
Aug 31, 2017 974.70 981.00 972.76 980.60 3,329,607 +13.01(+1.34%)
Aug 30, 2017 958.44 969.41 956.91 967.59 2,902,140 +13.53(+1.42%)
Aug 29, 2017 940.00 956.00 936.33 954.06 2,873,760 +8.04(+0.85%)
Aug 28, 2017 946.54 953.00 942.25 946.02 2,593,644 +0.76(+0.08%)
Aug 25, 2017 957.62 944.10 945.26 3,324,791 -7.19(-0.75%)
Aug 24, 2017 957.42 959.00 941.39 952.45 5,194,087 -5.55(-0.58%)
Aug 23, 2017 959.38 962.00 954.20 958.00 2,665,828 -8.90(-0.92%)
Aug 22, 2017 955.52 967.93 955.49 966.90 2,748,096 +13.61(+1.43%)
Aug 21, 2017 957.57 961.20 945.46 953.29 3,163,571 -5.18(-0.54%)
Aug 18, 2017 961.40 965.43 954.65 958.47 3,284,821 -2.10(-0.22%)
Aug 17, 2017 977.84 977.84 960.32 960.57 3,507,702 -17.61(-1.80%)
Aug 16, 2017 981.65 986.46 973.22 978.18 3,131,220 -4.56(-0.46%)
Aug 15, 2017 988.90 991.74 982.23 982.74 2,548,506 -0.56(-0.06%)
Aug 14, 2017 978.41 985.50 976.19 983.30 3,169,951 +15.31(+1.58%)
Aug 11, 2017 960.00 970.39 951.38 967.99 3,468,017 +11.07(+1.16%)
Aug 10, 2017 976.29 979.86 954.68 956.92 5,682,398 -25.09(-2.55%)
Aug 09, 2017 982.60 988.00 975.27 982.01 3,569,078 -7.83(-0.79%)
Aug 08, 2017 994.35 996.28 985.79 989.84 2,898,669 -2.43(-0.24%)
Aug 07, 2017 990.65 995.00 987.14 992.27 2,675,571 +4.69(+0.47%)
Aug 04, 2017 989.68 991.67 983.00 987.58 2,730,308 +0.66(+0.07%)
Aug 03, 2017 999.47 999.50 984.59 986.92 3,254,526 -8.97(-0.90%)
Aug 02, 2017 1002 1003 981.73 995.89 4,069,484 -0.30(-0.03%)
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.