Amazon.com (NQ: AMZN )

2,852.86 USD -180.49 (-5.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3300 3375 3372 6,486,243 -74.14(-2.15%)
Oct 28, 2021 3402 3447 5,691,905 +54.08(+1.59%)
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 2,530,990 +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 2,844,174 -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%)
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.