Skip to main content

Amazon.com (NQ: AMZN )

180.37 +0.54 (+0.30%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 58.22 58.79 57.86 58.70 89,826,336 +0.77(+1.33%)
Nov 29, 2017 59.60 59.60 57.13 57.93 185,438,064 -1.61(-2.71%)
Nov 28, 2017 60.10 60.13 59.29 59.54 91,295,184 -0.11(-0.19%)
Nov 27, 2017 60.53 59.42 59.65 135,029,344 +0.49(+0.83%)
Nov 24, 2017 57.90 59.20 57.90 59.16 70,726,144 +1.49(+2.58%)
Nov 22, 2017 56.92 57.88 56.92 57.67 71,272,664 +0.83(+1.46%)
Nov 21, 2017 56.51 56.87 56.32 56.84 49,551,088 +0.66(+1.17%)
Nov 20, 2017 56.36 56.54 56.00 56.18 43,329,912 -0.18(-0.32%)
Nov 17, 2017 56.78 56.81 56.16 56.36 48,381,264 -0.37(-0.65%)
Nov 16, 2017 56.38 56.77 56.37 56.73 44,338,540 +0.53(+0.94%)
Nov 15, 2017 56.22 56.45 55.95 56.20 78,686,160 -0.51(-0.89%)
Nov 14, 2017 56.37 56.77 56.06 56.71 62,888,900 +0.38(+0.68%)
Nov 13, 2017 56.02 56.86 55.99 56.33 58,460,388 +0.19(+0.34%)
Nov 10, 2017 56.17 56.44 56.07 56.14 43,701,264 -0.19(-0.33%)
Nov 09, 2017 56.17 56.35 55.66 56.32 74,799,424 -0.19(-0.33%)
Nov 08, 2017 56.01 56.64 55.82 56.51 51,644,080 +0.48(+0.86%)
Nov 07, 2017 56.11 56.40 55.74 56.03 53,866,732 +0.13(+0.22%)
Nov 06, 2017 55.33 56.14 55.31 55.90 67,749,344 +0.45(+0.81%)
Nov 03, 2017 54.43 55.50 54.30 55.45 75,206,032 +0.87(+1.59%)
Nov 02, 2017 54.76 54.97 54.22 54.58 73,863,688 -0.47(-0.86%)
Nov 01, 2017 55.14 55.30 54.71 55.05 75,263,752 -0.08(-0.14%)
Oct 31, 2017 55.32 55.40 54.93 55.13 69,695,328 -0.28(-0.50%)
Oct 30, 2017 54.62 56.01 54.55 55.41 132,532,968 +0.49(+0.90%)
Oct 27, 2017 52.78 55.15 52.40 54.92 332,079,488 +6.41(+13.22%)
Oct 26, 2017 48.90 49.03 48.31 48.51 112,047,264 -0.02(-0.05%)
Oct 25, 2017 48.79 49.11 48.20 48.53 60,793,664 -0.15(-0.31%)
Oct 24, 2017 48.34 48.87 48.14 48.68 54,593,596 +0.48(+0.99%)
Oct 23, 2017 49.22 49.22 48.01 48.20 69,975,320 -0.83(-1.69%)
Oct 20, 2017 49.56 49.61 48.98 49.03 47,413,672 -0.18(-0.38%)
Oct 19, 2017 49.38 49.44 48.90 49.21 62,300,296 -0.52(-1.04%)
Oct 18, 2017 50.35 51.00 49.71 49.73 50,099,152 -0.60(-1.20%)
Oct 17, 2017 50.16 50.45 50.10 50.34 46,490,968 +0.14(+0.28%)
Oct 16, 2017 50.30 50.36 49.93 50.20 40,259,972 +0.17(+0.34%)
Oct 13, 2017 50.23 50.27 49.93 50.03 48,743,592 +0.10(+0.20%)
Oct 12, 2017 49.72 50.30 49.50 49.93 81,490,216 +0.30(+0.60%)
Oct 11, 2017 49.45 49.66 49.22 49.63 46,842,916 +0.39(+0.79%)
Oct 10, 2017 49.72 49.78 48.89 49.24 61,839,296 -0.19(-0.38%)
Oct 09, 2017 49.55 49.81 49.26 49.43 58,894,648 +0.07(+0.14%)
Oct 06, 2017 48.67 49.67 48.67 49.36 75,819,216 +0.44(+0.89%)
Oct 05, 2017 48.39 48.96 48.37 48.93 64,724,424 +0.77(+1.59%)
Oct 04, 2017 47.60 48.28 47.59 48.16 50,663,036 +0.42(+0.87%)
Oct 03, 2017 47.79 48.07 47.41 47.74 53,452,420 -0.10(-0.22%)
Oct 02, 2017 48.09 48.25 47.49 47.85 48,966,916 -0.11(-0.22%)
Sep 29, 2017 47.89 48.13 47.81 47.95 50,994,816 +0.25(+0.52%)
Sep 28, 2017 47.48 47.87 47.39 47.71 50,566,872 +0.28(+0.58%)
Sep 27, 2017 47.29 47.65 47.05 47.43 63,118,396 +0.61(+1.31%)
Sep 26, 2017 47.16 47.32 46.48 46.82 71,446,216 -0.06(-0.13%)
Sep 25, 2017 47.35 47.36 46.54 46.88 102,692,696 -0.76(-1.60%)
Sep 22, 2017 47.94 48.17 47.61 47.64 52,959,984 -0.48(-0.99%)
Sep 21, 2017 48.45 48.47 47.99 48.12 46,854,000 -0.43(-0.88%)
Sep 20, 2017 48.48 48.63 48.00 48.55 57,886,764 +0.17(+0.35%)
Sep 19, 2017 48.75 48.80 48.26 48.38 53,532,208 -0.22(-0.44%)
Sep 18, 2017 49.40 49.52 48.29 48.60 68,375,152 -0.63(-1.28%)
Sep 15, 2017 49.53 49.70 49.09 49.22 75,380,504 -0.27(-0.55%)
Sep 14, 2017 49.72 49.81 49.27 49.49 78,341,392 -0.37(-0.74%)
Sep 13, 2017 49.08 49.88 48.86 49.86 67,585,816 +0.85(+1.73%)
Sep 12, 2017 49.05 49.12 48.66 49.01 49,672,132 +0.23(+0.47%)
Sep 11, 2017 48.61 48.98 48.60 48.78 43,823,752 +0.60(+1.25%)
Sep 08, 2017 48.84 48.88 48.06 48.18 52,228,972 -0.68(-1.39%)
Sep 07, 2017 48.59 48.91 48.51 48.86 51,438,636 +0.58(+1.21%)
Sep 06, 2017 48.30 48.48 47.92 48.28 42,690,412 +0.13(+0.26%)
Sep 05, 2017 48.66 48.72 47.91 48.15 57,798,776 -0.65(-1.33%)
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.