Amazon.com (NQ: AMZN )

3,523.29 USD +95.92 (+2.80%)
Official Closing Price Updated: 5:14 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 3441 3472 3435 3440 2,401,810 -7.98(-0.23%)
Jun 29, 2021 3439 3456 3423 3448 2,096,455 +4.25(+0.12%)
Jun 28, 2021 3416 3448 3414 3444 2,241,345 +42.43(+1.25%)
Jun 25, 2021 3464 3465 3394 3401 3,941,178 -47.62(-1.38%)
Jun 24, 2021 3508 3525 3431 3449 3,830,099 -54.74(-1.56%)
Jun 23, 2021 3505 3521 3483 3504 2,810,097 -1.62(-0.05%)
Jun 22, 2021 3458 3524 3456 3505 3,343,441 +51.48(+1.49%)
Jun 21, 2021 3476 3482 3434 3454 3,274,770 -32.94(-0.94%)
Jun 18, 2021 3487 3507 3474 3487 5,247,828 -2.34(-0.07%)
Jun 17, 2021 3403 3497 3401 3489 5,131,146 +73.99(+2.17%)
Jun 16, 2021 3392 3426 3361 3415 4,197,949 +32.12(+0.95%)
Jun 15, 2021 3384 3397 3363 3383 2,421,582 -0.74(-0.02%)
Jun 14, 2021 3347 3385 3336 3384 2,567,285 +37.04(+1.11%)
Jun 11, 2021 3350 3367 3333 3347 2,817,352 -2.82(-0.08%)
Jun 10, 2021 3282 3351 3281 3350 3,474,762 +68.50(+2.09%)
Jun 09, 2021 3273 3298 3271 3281 2,453,761 +17.04(+0.52%)
Jun 08, 2021 3223 3280 3218 3264 3,415,007 +66.10(+2.07%)
Jun 07, 2021 3197 3208 3172 3198 2,210,193 -8.21(-0.26%)
Jun 04, 2021 3212 3221 3199 3206 2,249,755 +19.21(+0.60%)
Jun 03, 2021 3204 3214 3184 3187 2,394,832 -46.98(-1.45%)
Jun 02, 2021 3223 3235 3208 3234 2,013,794 +15.34(+0.48%)
Jun 01, 2021 3244 3251 3209 3219 2,426,500 -4.42(-0.14%)
May 28, 2021 3242 3248 3220 3223 2,331,509 -7.04(-0.22%)
May 27, 2021 3256 3260 3230 3230 2,558,453 -35.05(-1.07%)
May 26, 2021 3275 3296 3259 3265 2,381,699 +6.11(+0.19%)
May 25, 2021 3267 3280 3214 3259 3,255,408 +14.06(+0.43%)
May 24, 2021 3216 3258 3210 3245 2,420,718 +41.91(+1.31%)
May 21, 2021 3250 3257 3197 3203 4,105,036 -44.60(-1.37%)
May 20, 2021 3244 3260 3236 3248 2,630,827 +15.88(+0.49%)
May 19, 2021 3202 3235 3184 3232 2,678,285 -0.48(-0.01%)
May 18, 2021 3293 3312 3230 3232 2,823,556 -38.11(-1.17%)
May 17, 2021 3246 3293 3235 3270 3,721,248 +47.49(+1.47%)
May 14, 2021 3186 3229 3183 3223 3,325,100 +61.43(+1.94%)
May 13, 2021 3185 3204 3133 3161 3,352,354 +9.53(+0.30%)
May 12, 2021 3185 3208 3133 3152 4,933,777 -71.97(-2.23%)
May 11, 2021 3129 3238 3127 3224 4,616,620 +33.42(+1.05%)
May 10, 2021 3282 3283 3190 3190 5,835,929 -101.12(-3.07%)
May 07, 2021 3319 3331 3289 3292 4,710,541 -14.76(-0.45%)
May 06, 2021 3270 3314 3247 3306 4,444,387 +35.83(+1.10%)
May 05, 2021 3339 3355 3264 3271 3,708,097 -41.33(-1.25%)
May 04, 2021 3356 3368 3272 3312 5,436,690 -74.62(-2.20%)
May 03, 2021 3485 3487 3373 3386 5,870,972 -80.93(-2.33%)
Apr 30, 2021 3525 3554 3462 3467 7,009,300 -3.89(-0.11%)
Apr 29, 2021 3505 3514 3435 3471 7,630,679 +12.81(+0.37%)
Apr 28, 2021 3435 3490 3425 3458 4,623,713 +41.07(+1.20%)
Apr 27, 2021 3443 3460 3398 3417 3,819,831 +8.43(+0.25%)
Apr 26, 2021 3348 3428 3331 3409 4,873,349 +68.12(+2.04%)
Apr 23, 2021 3319 3375 3308 3341 3,196,600 +31.84(+0.96%)
Apr 22, 2021 3372 3373 3301 3309 2,578,146 -52.98(-1.58%)
Apr 21, 2021 3316 3363 3304 3362 2,208,732 +27.33(+0.82%)
Apr 20, 2021 3374 3383 3316 3335 2,619,940 -37.32(-1.11%)
Apr 19, 2021 3390 3436 3360 3372 2,723,945 -27.43(-0.81%)
Apr 16, 2021 3380 3407 3356 3399 3,186,000 +20.35(+0.60%)
Apr 15, 2021 3371 3397 3352 3379 3,229,851 +46.09(+1.38%)
Apr 14, 2021 3404 3404 3326 3333 3,142,239 -67.00(-1.97%)
Apr 13, 2021 3401 3432 3396 3400 3,310,439 +20.61(+0.61%)
Apr 12, 2021 3355 3395 3351 3379 3,278,087 +7.19(+0.21%)
Apr 09, 2021 3305 3372 3289 3372 4,341,400 +72.90(+2.21%)
Apr 08, 2021 3311 3324 3292 3299 2,805,776 +19.91(+0.61%)
Apr 07, 2021 3234 3304 3224 3279 3,343,271 +55.57(+1.72%)
Apr 06, 2021 3224 3247 3217 3224 2,537,186 -2.91(-0.09%)
Apr 05, 2021 3173 3236 3161 3227 3,332,658 +65.73(+2.08%)
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.