Amazon.com (NQ: AMZN )

3,392.82 USD -32.70 (-0.95%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 1447 1447 1447 0 +15.92(+1.11%)
Mar 28, 2018 1447 1456 1386 1431 13,699,726 -65.63(-4.38%)
Mar 27, 2018 1572 1576 1482 1497 6,985,426 -58.81(-3.78%)
Mar 26, 2018 1530 1557 1499 1556 5,617,497 +60.30(+4.03%)
Mar 23, 2018 1539 1549 1495 1496 8,006,033 -49.36(-3.19%)
Mar 22, 2018 1565 1574 1542 1545 6,293,148 -36.94(-2.34%)
Mar 21, 2018 1586 1590 1563 1582 4,749,833 -4.65(-0.29%)
Mar 20, 2018 1550 1587 1545 1587 4,570,334 +41.58(+2.69%)
Mar 19, 2018 1555 1562 1527 1545 6,573,425 -26.75(-1.70%)
Mar 16, 2018 1583 1589 1568 1572 5,425,012 -10.64(-0.67%)
Mar 15, 2018 1595 1597 1578 1582 4,065,069 -8.68(-0.55%)
Mar 14, 2018 1597 1606 1591 1591 4,255,103 +2.82(+0.18%)
Mar 13, 2018 1616 1618 1578 1588 6,529,007 -10.21(-0.64%)
Mar 12, 2018 1593 1605 1587 1598 5,170,264 +19.50(+1.24%)
Mar 09, 2018 1564 1579 1559 1579 4,534,250 +27.03(+1.74%)
Mar 08, 2018 1550 1555 1545 1552 3,816,150 +6.86(+0.44%)
Mar 07, 2018 1546 1545 4,167,545 +7.36(+0.48%)
Mar 06, 2018 1533 1542 1528 1538 4,483,532 +14.03(+0.92%)
Mar 05, 2018 1494 1525 1481 1524 5,230,092 +23.36(+1.56%)
Mar 02, 2018 1469 1501 1455 1500 6,587,564 +6.80(+0.46%)
Mar 01, 2018 1514 1518 1465 1493 6,829,325 -19.00(-1.26%)
Feb 28, 2018 1520 1529 1512 1512 4,503,247 +0.47(+0.03%)
Feb 27, 2018 1524 1527 1507 1512 4,801,621 -9.97(-0.66%)
Feb 26, 2018 1509 1523 1507 1522 4,948,161 +21.95(+1.46%)
Feb 23, 2018 1495 1500 1486 1500 4,418,103 +14.66(+0.99%)
Feb 22, 2018 1476 1485 4,807,671 +2.42(+0.16%)
Feb 21, 2018 1485 1503 1479 1483 6,275,171 +14.57(+0.99%)
Feb 20, 2018 1446 1489 1446 1468 6,485,298 +19.66(+1.36%)
Feb 16, 2018 1449 1449 1449 0 -13.07(-0.89%)
Feb 15, 2018 1467 1469 1445 1462 5,642,002 +10.71(+0.74%)
Feb 14, 2018 1406 1452 1403 1451 5,953,169 +36.54(+2.58%)
Feb 13, 2018 1415 5,883,913 +28.28(+2.04%)
Feb 12, 2018 1365 1394 1344 1386 6,726,131 +46.63(+3.48%)
Feb 09, 2018 1373 1384 1266 1340 14,141,524 -10.90(-0.81%)
Feb 08, 2018 1433 1350 1350 8,518,687 -66.28(-4.68%)
Feb 07, 2018 1449 1457 1415 1417 7,141,595 -26.06(-1.81%)
Feb 06, 2018 1361 1444 1352 1443 10,955,248 +52.84(+3.80%)
Feb 05, 2018 1403 1459 1321 1390 11,435,880 -39.95(-2.79%)
Feb 02, 2018 1477 1498 1414 1430 11,125,722 +39.95(+2.87%)
Feb 01, 2018 1445 1460 1385 1390 9,064,748 -60.89(-4.20%)
Jan 31, 2018 1451 1473 1450 1451 6,413,764 +13.07(+0.91%)
Jan 30, 2018 1403 1439 1392 1438 5,866,740 +20.14(+1.42%)
Jan 29, 2018 1409 1431 1400 1418 5,693,528 +15.63(+1.11%)
Jan 26, 2018 1392 1403 1381 1402 4,857,310 +24.10(+1.75%)
Jan 25, 2018 1368 1378 1358 1378 4,746,804 +20.44(+1.51%)
Jan 24, 2018 1375 1388 1338 1358 6,784,635 -5.03(-0.37%)
Jan 23, 2018 1338 1365 1337 1363 5,164,052 +35.23(+2.65%)
Jan 22, 2018 1297 1327 1297 1327 4,131,603 +32.73(+2.53%)
Jan 19, 2018 1312 1313 1293 1295 4,578,536 +1.26(+0.10%)
Jan 18, 2018 1294 1305 1284 1293 4,023,140 -1.68(-0.13%)
Jan 17, 2018 1312 1314 1281 1295 5,243,479 -9.86(-0.76%)
Jan 16, 2018 1323 1340 1292 1305 7,168,884 -0.34(-0.03%)
Jan 12, 2018 1305 1305 1305 0 +28.52(+2.23%)
Jan 11, 2018 1260 1277 1256 1277 3,120,550 +22.35(+1.78%)
Jan 10, 2018 1254 1254 2,684,060 +1.63(+0.13%)
Jan 09, 2018 1257 1259 1242 1253 3,659,628 +5.83(+0.47%)
Jan 08, 2018 1236 1253 1232 1247 4,271,351 +17.73(+1.44%)
Jan 05, 2018 1218 1229 1210 1229 3,544,743 +19.55(+1.62%)
Jan 04, 2018 1205 1216 1205 1210 3,018,547 +5.39(+0.45%)
Jan 03, 2018 1188 1205 1188 1204 3,094,742 +15.19(+1.28%)
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.