Amazon.com (NQ: AMZN )

2,082.00 -69.14 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 84.64 86.82 83.95 85.94 213,159,744 +2.41(+2.89%)
Jan 30, 2019 81.15 83.85 80.98 83.52 115,049,680 +3.83(+4.80%)
Jan 29, 2019 81.56 81.62 79.54 79.69 92,272,136 -2.20(-2.69%)
Jan 28, 2019 82.18 82.25 80.70 81.89 96,358,680 -1.63(-1.96%)
Jan 25, 2019 83.53 84.17 83.08 83.53 99,192,000 +0.78(+0.95%)
Jan 24, 2019 82.05 82.86 81.59 82.75 81,600,776 +0.75(+0.91%)
Jan 23, 2019 82.80 82.87 80.60 82.00 104,238,096 +0.39(+0.48%)
Jan 22, 2019 84.05 84.09 80.51 81.61 128,176,056 -3.20(-3.77%)
Jan 18, 2019 85.60 85.81 84.58 84.81 120,410,000 +0.15(+0.18%)
Jan 17, 2019 84.00 85.01 83.88 84.66 83,730,280 +0.47(+0.56%)
Jan 16, 2019 84.21 85.25 83.79 84.19 127,035,016 +0.46(+0.55%)
Jan 15, 2019 81.60 83.76 81.30 83.73 119,524,320 +2.87(+3.55%)
Jan 14, 2019 80.75 82.41 79.76 80.86 119,822,000 -1.17(-1.42%)
Jan 11, 2019 82.03 83.01 81.81 82.03 93,724,000 -0.78(-0.95%)
Jan 10, 2019 82.05 83.16 81.08 82.81 129,844,040 -0.16(-0.19%)
Jan 09, 2019 82.65 83.39 82.07 82.97 126,748,080 +0.14(+0.17%)
Jan 08, 2019 83.23 83.83 80.83 82.83 177,233,872 +1.35(+1.66%)
Jan 07, 2019 80.12 81.73 79.46 81.48 159,540,896 +2.71(+3.44%)
Jan 04, 2019 76.50 79.70 75.92 78.77 183,650,000 +3.76(+5.01%)
Jan 03, 2019 76.00 76.90 74.86 75.01 139,063,936 -1.94(-2.52%)
Jan 02, 2019 73.26 77.67 73.05 76.96 158,427,040 +1.86(+2.47%)
Dec 31, 2018 75.54 76.04 74.35 75.10 139,090,000 +1.20(+1.62%)
Dec 28, 2018 73.67 75.67 72.45 73.90 176,578,000 +0.82(+1.12%)
Dec 27, 2018 72.71 73.45 69.52 73.08 193,855,680 -0.46(-0.63%)
Dec 26, 2018 68.44 73.66 68.15 73.55 207,411,840 +6.35(+9.45%)
Dec 24, 2018 67.30 69.80 65.35 67.20 144,398,000 -1.67(-2.43%)
Dec 21, 2018 73.25 74.00 68.20 68.87 272,805,984 -4.17(-5.71%)
Dec 20, 2018 74.20 75.47 71.63 73.04 199,605,456 -1.71(-2.29%)
Dec 19, 2018 77.15 79.23 74.16 74.75 173,092,704 -2.82(-3.64%)
Dec 18, 2018 77.00 78.38 76.15 77.57 129,952,696 +1.53(+2.01%)
Dec 17, 2018 78.30 78.81 75.25 76.05 175,085,536 -3.55(-4.46%)
Dec 14, 2018 81.90 82.13 79.25 79.60 127,342,000 -3.32(-4.01%)
Dec 13, 2018 84.00 84.61 82.08 82.92 105,185,640 -0.26(-0.31%)
Dec 12, 2018 83.45 85.25 83.01 83.18 131,745,176 +1.02(+1.24%)
Dec 11, 2018 83.90 83.97 80.98 82.16 124,528,696 +0.11(+0.13%)
Dec 10, 2018 81.19 82.90 79.54 82.05 149,764,144 +0.59(+0.73%)
Dec 07, 2018 85.25 85.95 81.27 81.46 151,522,000 -3.50(-4.12%)
Dec 06, 2018 80.74 85.05 80.49 84.96 174,469,664 +1.54(+1.85%)
Dec 04, 2018 87.80 88.52 83.25 83.42 173,888,000 -5.20(-5.87%)
Dec 03, 2018 88.47 88.92 86.50 88.62 136,977,312 +4.11(+4.86%)
Nov 30, 2018 83.97 84.80 83.33 84.51 115,234,000 +0.83(+0.99%)
Nov 29, 2018 83.75 84.50 82.62 83.68 132,032,840 -0.21(-0.25%)
Nov 28, 2018 80.70 84.07 80.06 83.89 168,781,840 +4.82(+6.09%)
Nov 27, 2018 78.80 79.88 77.90 79.07 115,466,136 +0.00(+0.01%)
Nov 26, 2018 76.95 79.24 76.21 79.07 124,764,760 +3.96(+5.28%)
Nov 23, 2018 75.85 76.81 75.09 75.10 54,152,000 -0.73(-0.97%)
Nov 21, 2018 75.84 75.84 75.84 0 +1.06(+1.42%)
Nov 20, 2018 71.88 76.74 71.00 74.77 217,074,832 -0.84(-1.11%)
Nov 19, 2018 78.85 79.06 75.17 75.61 155,162,496 -4.06(-5.09%)
Nov 16, 2018 79.38 80.72 78.66 79.67 121,320,000 -1.30(-1.61%)
Nov 15, 2018 79.05 81.24 77.33 80.97 168,254,640 +1.02(+1.28%)
Nov 14, 2018 82.82 83.65 79.85 79.95 129,255,616 -1.61(-1.97%)
Nov 13, 2018 82.46 83.85 80.69 81.56 118,161,816 -0.28(-0.35%)
Nov 12, 2018 84.91 85.43 81.50 81.84 135,683,552 -3.78(-4.41%)
Nov 09, 2018 86.62 87.20 85.09 85.62 118,042,000 -2.12(-2.42%)
Nov 08, 2018 87.75 89.20 86.26 87.75 130,461,656 -0.03(-0.03%)
Nov 07, 2018 83.65 87.96 83.20 87.77 163,502,000 +5.63(+6.86%)
Nov 06, 2018 80.92 83.25 80.73 82.14 85,003,320 +0.75(+0.92%)
Nov 05, 2018 82.88 82.90 79.82 81.39 112,371,120 -1.89(-2.27%)
Nov 02, 2018 83.93 84.87 82.59 83.28 139,110,000 +0.00(+0.00%)
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.