Amazon.com (NQ: AMZN )

3,343.63 USD -12.10 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3348 3368 3307 3328 9,965,593 -272.33(-7.56%)
Jul 29, 2021 3628 3638 3580 3600 5,463,970 -30.40(-0.84%)
Jul 28, 2021 3634 3658 3601 3630 2,997,413 +3.93(+0.11%)
Jul 27, 2021 3698 3698 3586 3626 4,128,142 -73.43(-1.98%)
Jul 26, 2021 3673 3712 3647 3700 2,897,254 +43.18(+1.18%)
Jul 23, 2021 3640 3666 3622 3657 2,436,292 +18.61(+0.51%)
Jul 22, 2021 3587 3640 3582 3638 3,260,897 +52.83(+1.47%)
Jul 21, 2021 3576 3586 3544 3585 2,327,564 +12.01(+0.34%)
Jul 20, 2021 3567 3592 3518 3573 3,253,658 +23.60(+0.66%)
Jul 19, 2021 3526 3550 3499 3550 3,781,300 -24.04(-0.67%)
Jul 16, 2021 3633 3646 3570 3574 4,043,810 -57.57(-1.59%)
Jul 15, 2021 3694 3695 3621 3631 3,181,079 -50.48(-1.37%)
Jul 14, 2021 3709 3718 3661 3682 3,300,334 +4.32(+0.12%)
Jul 13, 2021 3702 3773 3671 3677 3,842,763 -41.19(-1.11%)
Jul 12, 2021 3744 3757 3697 3719 2,569,923 -0.79(-0.02%)
Jul 09, 2021 3723 3748 3693 3719 3,748,449 -12.07(-0.32%)
Jul 08, 2021 3644 3760 3622 3731 5,178,230 +34.83(+0.94%)
Jul 07, 2021 3717 3734 3679 3697 5,326,437 +20.84(+0.57%)
Jul 06, 2021 3530 3685 3529 3676 6,740,173 +164.76(+4.69%)
Jul 02, 2021 3452 3512 3437 3511 3,176,697 +78.01(+2.27%)
Jul 01, 2021 3435 3457 3409 3433 2,035,915 -7.19(-0.21%)
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 4,198,041 +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 2,567,286 +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 3,414,989 +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 3,257,771 +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 5,835,935 -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%)
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.