Amazon.com (NQ: AMZN )

3,409.02 USD +109.16 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2685 2770 2675 2759 3,766,895 +78.44(+2.93%)
Jun 29, 2020 2690 2697 2630 2680 4,219,907 -12.49(-0.46%)
Jun 26, 2020 2775 2783 2688 2693 6,500,700 -61.71(-2.24%)
Jun 25, 2020 2740 2756 2712 2755 2,966,444 +20.18(+0.74%)
Jun 24, 2020 2780 2796 2721 2734 4,518,216 -30.01(-1.09%)
Jun 23, 2020 2726 2783 2718 2764 4,226,012 +50.59(+1.86%)
Jun 22, 2020 2684 2715 2669 2714 3,205,927 +38.81(+1.45%)
Jun 19, 2020 2678 2697 2659 2675 5,776,900 +21.03(+0.79%)
Jun 18, 2020 2647 2660 2636 2654 2,480,945 +13.00(+0.49%)
Jun 17, 2020 2648 2655 2632 2641 2,953,619 +25.71(+0.98%)
Jun 16, 2020 2620 2620 2576 2615 3,590,405 +42.59(+1.66%)
Jun 15, 2020 2527 2584 2508 2573 3,868,365 +27.66(+1.09%)
Jun 12, 2020 2601 2621 2503 2545 5,436,100 -12.94(-0.51%)
Jun 11, 2020 2598 2671 2536 2558 5,788,461 -89.49(-3.38%)
Jun 10, 2020 2645 2722 2626 2647 4,939,909 +46.59(+1.79%)
Jun 09, 2020 2529 2626 2525 2601 5,172,305 +76.80(+3.04%)
Jun 08, 2020 2500 2530 2487 2524 3,968,089 +41.06(+1.65%)
Jun 05, 2020 2445 2489 2437 2483 3,306,400 +22.40(+0.91%)
Jun 04, 2020 2477 2508 2450 2461 2,946,985 -17.80(-0.72%)
Jun 03, 2020 2468 2488 2461 2478 2,667,605 +5.99(+0.24%)
Jun 02, 2020 2467 2474 2445 2472 2,527,735 +1.37(+0.06%)
Jun 01, 2020 2448 2477 2444 2471 2,934,819 +28.67(+1.17%)
May 29, 2020 2416 2442 2398 2442 3,529,300 +41.27(+1.72%)
May 28, 2020 2384 2437 2378 2401 3,191,099 -9.29(-0.39%)
May 27, 2020 2405 2414 2330 2410 5,055,674 -11.47(-0.47%)
May 26, 2020 2458 2462 2414 2422 3,565,770 -15.02(-0.62%)
May 22, 2020 2455 2470 2430 2437 2,867,000 -10.96(-0.45%)
May 21, 2020 2500 2525 2443 2448 5,109,337 -50.10(-2.01%)
May 20, 2020 2478 2500 2467 2498 3,992,771 +48.61(+1.98%)
May 19, 2020 2430 2485 2429 2449 4,315,196 +23.07(+0.95%)
May 18, 2020 2404 2433 2384 2426 4,363,658 +16.48(+0.68%)
May 15, 2020 2369 2411 2356 2410 4,234,900 +20.93(+0.88%)
May 14, 2020 2361 2391 2353 2389 3,644,851 +20.93(+0.88%)
May 13, 2020 2367 2408 2338 2368 4,779,952 +10.97(+0.47%)
May 12, 2020 2412 2419 2355 2357 3,067,880 -52.05(-2.16%)
May 11, 2020 2375 2420 2372 2409 3,256,863 +29.39(+1.24%)
May 08, 2020 2372 2387 2357 2380 3,211,200 +15.06(+0.64%)
May 07, 2020 2375 2376 2343 2365 3,392,276 +13.29(+0.57%)
May 06, 2020 2329 2357 2320 2351 3,115,545 +33.46(+1.44%)
May 05, 2020 2340 2351 2307 2318 3,241,344 +1.81(+0.08%)
May 04, 2020 2256 2327 2256 2316 4,860,354 +29.95(+1.31%)
May 01, 2020 2337 2362 2258 2286 9,772,600 -187.96(-7.60%)
Apr 30, 2020 2420 2475 2396 2474 9,503,224 +101.29(+4.27%)
Apr 29, 2020 2330 2392 2310 2373 4,575,194 +58.63(+2.53%)
Apr 28, 2020 2372 2374 2306 2314 5,264,824 -61.92(-2.61%)
Apr 27, 2020 2443 2445 2363 2376 5,640,880 -34.22(-1.42%)
Apr 24, 2020 2417 2420 2382 2410 3,831,700 +10.77(+0.45%)
Apr 23, 2020 2400 2424 2382 2399 5,060,109 +35.96(+1.52%)
Apr 22, 2020 2369 2394 2351 2363 4,214,901 +35.37(+1.52%)
Apr 21, 2020 2417 2428 2280 2328 7,472,097 -65.49(-2.74%)
Apr 20, 2020 2390 2445 2386 2394 5,761,782 +18.61(+0.78%)
Apr 17, 2020 2372 2400 2316 2375 7,930,000 -33.19(-1.38%)
Apr 16, 2020 2346 2461 2335 2408 12,018,825 +100.51(+4.36%)
Apr 15, 2020 2258 2333 2245 2308 6,857,499 +24.36(+1.07%)
Apr 14, 2020 2200 2292 2186 2283 8,073,134 +114.45(+5.28%)
Apr 13, 2020 2040 2180 2038 2169 6,710,381 +126.11(+6.17%)
Apr 09, 2020 2044 2053 2018 2043 4,655,600 -0.24(-0.01%)
Apr 08, 2020 2021 2044 2011 2043 3,971,526 +31.40(+1.56%)
Apr 07, 2020 2017 2036 1998 2012 5,108,865 +14.01(+0.70%)
Apr 06, 2020 1936 1999 1930 1998 5,767,481 +91.00(+4.77%)
Apr 03, 2020 1911 1926 1889 1907 3,609,800 -12.24(-0.64%)
Apr 02, 2020 1902 1928 1890 1919 4,333,853 +11.13(+0.58%)
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.