Amazon.com (NQ: AMZN )

2,879.56 USD +86.81 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3379 3387 3331 3348 2,431,078 -25.00(-0.74%)
Dec 30, 2021 3394 3418 3370 3373 1,870,951 -11.13(-0.33%)
Dec 29, 2021 3417 3424 3372 3384 1,784,759 -31.98(-0.94%)
Dec 28, 2021 3404 3444 3383 3416 2,731,876 +22.61(+0.67%)
Dec 27, 2021 3421 3459 3384 3393 2,939,125 -27.98(-0.82%)
Dec 23, 2021 3409 3440 3403 3421 1,889,417 +0.63(+0.02%)
Dec 22, 2021 3385 3441 3370 3421 2,749,970 +11.10(+0.33%)
Dec 21, 2021 3357 3414 3313 3410 2,795,253 +68.06(+2.04%)
Dec 20, 2021 3337 3350 3312 3342 2,862,813 -58.77(-1.73%)
Dec 17, 2021 3354 3418 3312 3400 4,287,870 +22.93(+0.68%)
Dec 16, 2021 3467 3483 3363 3377 3,038,302 -88.88(-2.56%)
Dec 15, 2021 3372 3472 3304 3466 3,783,102 +84.47(+2.50%)
Dec 14, 2021 3351 3390 3329 3382 2,792,085 -9.52(-0.28%)
Dec 13, 2021 3440 3442 3383 3391 3,118,515 -52.89(-1.54%)
Dec 10, 2021 3508 3519 3410 3444 3,034,488 -39.18(-1.12%)
Dec 09, 2021 3515 3539 3483 3483 2,301,138 -39.74(-1.13%)
Dec 08, 2021 3523 3544 3495 3523 2,259,878 -0.13(-0.00%)
Dec 07, 2021 3492 3550 3467 3523 3,325,565 +95.92(+2.80%)
Dec 06, 2021 3393 3474 3339 3427 3,440,869 +37.58(+1.11%)
Dec 03, 2021 3455 3470 3339 3390 4,040,113 -47.57(-1.38%)
Dec 02, 2021 3460 3477 3424 3437 3,228,613 -6.36(-0.18%)
Dec 01, 2021 3545 3560 3442 3444 3,746,311 -63.35(-1.81%)
Nov 30, 2021 3564 3586 3492 3507 3,990,668 -54.50(-1.53%)
Nov 29, 2021 3548 3596 3548 3562 3,262,651 +57.01(+1.63%)
Nov 26, 2021 3602 3634 3504 3505 2,991,297 -73.62(-2.06%)
Nov 24, 2021 3563 3614 3537 3578 2,328,019 -1.86(-0.05%)
Nov 23, 2021 3585 3621 3528 3580 3,690,486 +7.47(+0.21%)
Nov 22, 2021 3676 3713 3568 3573 4,842,542 -104.00(-2.83%)
Nov 19, 2021 3713 3762 3676 3677 4,946,382 -19.49(-0.53%)
Nov 18, 2021 3566 3704 3561 3696 5,694,826 +141.09(+3.97%)
Nov 17, 2021 3565 3588 3545 3555 2,557,373 +14.27(+0.40%)
Nov 16, 2021 3539 3576 3525 3541 2,212,916 -4.98(-0.14%)
Nov 15, 2021 3537 3594 3526 3546 2,927,603 +20.53(+0.58%)
Nov 12, 2021 3485 3541 3447 3525 2,689,740 +52.65(+1.52%)
Nov 11, 2021 3513 3543 3467 3472 2,258,468 -122.50(-3.41%)
Nov 10, 2021 3564 3463 3595 4,021,915 +18.77(+0.52%)
Nov 09, 2021 3515 3594 3501 3576 4,290,666 +87.25(+2.50%)
Nov 08, 2021 3523 3579 3488 3489 3,069,936 -30.01(-0.85%)
Nov 05, 2021 3477 3566 3477 3519 4,997,143 +41.99(+1.21%)
Nov 04, 2021 3370 3499 3365 3477 5,350,731 +93.00(+2.75%)
Nov 03, 2021 3309 3395 3298 3384 3,394,974 +71.25(+2.15%)
Nov 02, 2021 3315 3331 3284 3313 2,632,206 -5.36(-0.16%)
Nov 01, 2021 3362 3334 3292 3318 3,613,168 -54.32(-1.61%)
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%)
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.