Amazon.com (NQ: AMZN )

3,561.57 USD +57.01 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3316 3328 3274 3285 2,844,174 -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 2,377,296 +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%)
Sep 01, 2021 3496 3527 3475 3479 3,627,253 +8.21(+0.24%)
Aug 31, 2021 3425 3473 3398 3471 4,362,543 +49.22(+1.44%)
Aug 30, 2021 3357 3445 3355 3422 3,195,336 +71.94(+2.15%)
Aug 27, 2021 3333 3352 3314 3350 2,402,369 +33.63(+1.01%)
Aug 26, 2021 3299 3332 3296 3316 2,097,852 +16.01(+0.49%)
Aug 25, 2021 3310 3320 3286 3300 1,678,401 -5.79(-0.18%)
Aug 24, 2021 3280 3315 3275 3306 2,550,147 +39.91(+1.22%)
Aug 23, 2021 3212 3281 3210 3266 3,266,358 +65.92(+2.06%)
Aug 20, 2021 3204 3208 3176 3200 3,358,597 +12.20(+0.38%)
Aug 19, 2021 3194 3233 3182 3188 3,779,973 -13.47(-0.42%)
Aug 18, 2021 3242 3254 3200 3201 3,017,681 -40.74(-1.26%)
Aug 17, 2021 3278 3280 3226 3242 3,384,585 -57.03(-1.73%)
Aug 16, 2021 3283 3300 3211 3299 3,327,154 +5.02(+0.15%)
Aug 13, 2021 3306 3304 3283 3294 2,083,505 -9.53(-0.29%)
Aug 12, 2021 3290 3315 3270 3304 2,322,608 +11.39(+0.35%)
Aug 11, 2021 3331 3338 3278 3292 2,945,294 -28.57(-0.86%)
Aug 10, 2021 3345 3358 3315 3321 2,410,163 -21.19(-0.63%)
Aug 09, 2021 3344 3355 3329 3342 2,147,395 -3.07(-0.09%)
Aug 06, 2021 3375 3375 3329 3345 2,665,476 -31.05(-0.92%)
Aug 05, 2021 3356 3389 3341 3376 2,459,858 +21.27(+0.63%)
Aug 04, 2021 3379 3389 3346 3355 2,182,947 -11.52(-0.34%)
Aug 03, 2021 3341 3391 3300 3366 4,154,436 +34.55(+1.04%)
Aug 02, 2021 3353 3359 3317 3332 3,352,308 +4.10(+0.12%)
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%)
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.