Amazon.com (NQ: AMZN )

3,446.57 USD +54.08 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 3388 3437 3371 3392 2,697,426 +16.42(+0.49%)
Oct 26, 2021 3350 3376 2,697,212 +55.70(+1.68%)
Oct 25, 2021 3335 3348 3298 3320 2,224,551 -15.18(-0.46%)
Oct 22, 2021 3421 3331 3336 3,139,053 -99.46(-2.90%)
Oct 21, 2021 3414 3440 3403 3435 1,877,954 +19.95(+0.58%)
Oct 20, 2021 3453 3463 3400 3415 2,138,067 -29.09(-0.84%)
Oct 19, 2021 3434 3455 3422 3444 2,384,325 -2.59(-0.08%)
Oct 18, 2021 3388 3449 3385 3447 3,171,180 +37.72(+1.11%)
Oct 15, 2021 3311 3410 3304 3409 5,180,200 +109.16(+3.31%)
Oct 14, 2021 3302 3313 3291 3300 2,110,573 +15.58(+0.47%)
Oct 13, 2021 3270 3288 3261 3284 2,423,395 +36.95(+1.14%)
Oct 12, 2021 3257 3268 3236 3247 1,818,332 +1.03(+0.03%)
Oct 11, 2021 3275 3293 3238 3246 2,031,413 -42.32(-1.29%)
Oct 08, 2021 3317 3321 3288 3289 1,998,217 -13.81(-0.42%)
Oct 07, 2021 3292 3326 3283 3302 2,408,071 +40.42(+1.24%)
Oct 06, 2021 3214 3264 3199 3262 2,530,970 +41.01(+1.27%)
Oct 05, 2021 3204 3261 3202 3221 3,266,626 +29.52(+0.92%)
Oct 04, 2021 3279 3280 3176 3191 4,520,619 -91.78(-2.80%)
Oct 01, 2021 3289 3309 3256 3283 2,835,617 -1.78(-0.05%)
Sep 30, 2021 3316 3328 3274 3285 2,844,068 -16.08(-0.49%)
Sep 29, 2021 3322 3351 3298 3301 2,560,549 -14.84(-0.45%)
Sep 28, 2021 3358 3369 3290 3316 4,428,285 -89.84(-2.64%)
Sep 27, 2021 3372 3416 3340 3406 3,633,739 -19.72(-0.58%)
Sep 24, 2021 3402 3429 3393 3426 2,116,241 +9.52(+0.28%)
Sep 23, 2021 3380 3429 3380 3416 2,377,640 +35.95(+1.06%)
Sep 22, 2021 3351 3389 3341 3380 2,409,812 +36.42(+1.09%)
Sep 21, 2021 3375 3380 3332 3344 2,779,560 -12.10(-0.36%)
Sep 20, 2021 3396 3419 3305 3356 4,665,742 -106.79(-3.08%)
Sep 17, 2021 3488 3497 3452 3463 4,616,618 -25.72(-0.74%)
Sep 16, 2021 3460 3493 3446 3488 2,582,617 +12.45(+0.36%)
Sep 15, 2021 3443 3485 3402 3476 2,956,881 +25.79(+0.75%)
Sep 14, 2021 3476 3487 3438 3450 1,962,142 -7.17(-0.21%)
Sep 13, 2021 3483 3498 3438 3457 2,568,283 -11.98(-0.35%)
Sep 10, 2021 3502 3508 3463 3469 2,400,106 -15.01(-0.43%)
Sep 09, 2021 3526 3550 3480 3484 2,717,082 -41.34(-1.17%)
Sep 08, 2021 3512 3546 3496 3526 3,051,657 +16.36(+0.47%)
Sep 07, 2021 3478 3528 3478 3509 2,739,853 +31.09(+0.89%)
Sep 03, 2021 3452 3483 3436 3478 2,578,324 +14.65(+0.42%)
Sep 02, 2021 3495 3512 3455 3463 2,924,716 -15.60(-0.45%)
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.