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 (%)
Jan 31, 2018 72.56 73.63 72.50 72.54 128,275,280 +0.65(+0.91%)
Jan 30, 2018 70.16 71.96 69.60 71.89 117,334,800 +1.01(+1.42%)
Jan 29, 2018 70.46 71.57 70.02 70.88 113,870,560 +0.78(+1.11%)
Jan 26, 2018 69.60 70.13 69.05 70.10 97,146,200 +1.21(+1.75%)
Jan 25, 2018 68.40 68.92 67.88 68.90 94,936,080 +1.02(+1.51%)
Jan 24, 2018 68.74 69.41 66.90 67.88 135,692,704 -0.25(-0.37%)
Jan 23, 2018 66.90 68.25 66.87 68.13 103,281,040 +1.76(+2.65%)
Jan 22, 2018 64.86 66.37 64.83 66.37 82,632,056 +1.64(+2.53%)
Jan 19, 2018 65.60 65.65 64.65 64.73 91,570,720 +0.06(+0.10%)
Jan 18, 2018 64.70 65.23 64.20 64.67 80,462,800 -0.08(-0.13%)
Jan 17, 2018 65.61 65.70 64.04 64.75 104,869,576 -0.49(-0.76%)
Jan 16, 2018 66.15 67.00 64.61 65.24 143,377,680 -0.02(-0.03%)
Jan 12, 2018 65.26 65.26 65.26 0 +1.43(+2.23%)
Jan 11, 2018 62.99 63.84 62.82 63.83 62,411,000 +1.12(+1.78%)
Jan 10, 2018 62.72 62.72 53,681,200 +0.08(+0.13%)
Jan 09, 2018 62.84 62.97 62.09 62.63 73,192,560 +0.29(+0.47%)
Jan 08, 2018 61.80 62.65 61.60 62.34 85,427,016 +0.89(+1.44%)
Jan 05, 2018 60.88 61.46 60.50 61.46 70,894,856 +0.98(+1.62%)
Jan 04, 2018 60.25 60.79 60.23 60.48 60,370,940 +0.27(+0.45%)
Jan 03, 2018 59.41 60.27 59.41 60.21 61,894,840 +0.76(+1.28%)
Jan 02, 2018 58.60 59.50 58.53 59.45 53,845,440 +0.98(+1.67%)
Dec 29, 2017 58.47 58.47 58.47 0 -0.83(-1.40%)
Dec 28, 2017 59.45 59.51 59.22 59.30 36,795,660 +0.19(+0.32%)
Dec 27, 2017 59.00 59.36 58.78 59.11 37,330,200 +0.27(+0.47%)
Dec 26, 2017 58.42 58.92 58.03 58.84 40,053,080 +0.42(+0.72%)
Dec 22, 2017 58.60 58.73 58.39 58.42 31,701,080 -0.32(-0.54%)
Dec 21, 2017 58.80 58.95 58.38 58.74 41,120,400 -0.14(-0.24%)
Dec 20, 2017 59.52 59.55 58.80 58.88 47,337,480 -0.49(-0.82%)
Dec 19, 2017 59.46 59.65 58.96 59.37 51,600,860 -0.16(-0.27%)
Dec 18, 2017 59.37 59.74 59.05 59.53 58,880,520 +0.57(+0.97%)
Dec 15, 2017 58.95 59.14 58.47 58.96 95,572,416 +0.24(+0.42%)
Dec 14, 2017 58.19 58.90 58.12 58.71 63,155,060 +0.51(+0.87%)
Dec 13, 2017 58.50 58.54 58.01 58.21 51,793,120 -0.05(-0.08%)
Dec 12, 2017 58.33 58.68 58.08 58.25 44,687,420 -0.19(-0.33%)
Dec 11, 2017 58.23 58.49 57.85 58.45 47,226,880 +0.35(+0.60%)
Dec 08, 2017 58.52 58.64 57.85 58.10 61,001,480 +0.11(+0.19%)
Dec 07, 2017 57.83 58.16 57.55 57.99 50,182,560 +0.37(+0.65%)
Dec 06, 2017 56.90 57.79 56.80 57.62 55,567,720 +0.54(+0.94%)
Dec 05, 2017 56.41 57.96 56.24 57.08 81,541,136 +0.38(+0.67%)
Dec 04, 2017 58.75 56.40 56.70 118,575,960 -1.42(-2.44%)
Dec 01, 2017 58.60 58.97 58.11 58.12 82,141,880 -0.72(-1.22%)
Nov 30, 2017 58.35 58.93 58.00 58.84 89,615,600 +0.77(+1.33%)
Nov 29, 2017 59.74 59.74 57.26 58.06 185,003,024 -1.62(-2.71%)
Nov 28, 2017 60.24 60.27 59.43 59.68 91,081,000 -0.11(-0.19%)
Nov 27, 2017 60.67 59.56 59.79 134,712,560 +0.49(+0.83%)
Nov 24, 2017 58.03 59.34 58.03 59.30 70,560,216 +1.49(+2.58%)
Nov 22, 2017 57.05 58.01 57.05 57.81 71,105,456 +0.83(+1.46%)
Nov 21, 2017 56.64 57.00 56.45 56.97 49,434,840 +0.66(+1.17%)
Nov 20, 2017 56.49 56.67 56.13 56.32 43,228,260 -0.18(-0.32%)
Nov 17, 2017 56.91 56.94 56.29 56.49 48,267,760 -0.37(-0.65%)
Nov 16, 2017 56.51 56.91 56.50 56.86 44,234,520 +0.53(+0.94%)
Nov 15, 2017 56.35 56.59 56.08 56.33 78,501,560 -0.51(-0.89%)
Nov 14, 2017 56.51 56.90 56.19 56.84 62,741,360 +0.38(+0.68%)
Nov 13, 2017 56.15 56.99 56.12 56.46 58,323,240 +0.19(+0.34%)
Nov 10, 2017 56.30 56.57 56.20 56.27 43,598,740 -0.19(-0.33%)
Nov 09, 2017 56.30 56.48 55.79 56.46 74,623,936 -0.19(-0.33%)
Nov 08, 2017 56.14 56.78 55.96 56.64 51,522,920 +0.49(+0.86%)
Nov 07, 2017 56.24 56.53 55.88 56.16 53,740,360 +0.13(+0.22%)
Nov 06, 2017 55.46 56.27 55.44 56.03 67,590,400 +0.45(+0.82%)
Nov 03, 2017 54.56 55.63 54.43 55.58 75,029,600 +0.87(+1.59%)
Nov 02, 2017 54.89 55.10 54.34 54.71 73,690,400 -0.47(-0.86%)
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.