Skip to main content

Amazon.com (NQ: AMZN )

179.91 +0.08 (+0.04%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 156.69 160.27 156.33 157.07 98,037,840 +0.19(+0.12%)
Sep 29, 2020 158.40 159.04 156.26 156.88 70,161,504 -1.46(-0.92%)
Sep 28, 2020 157.07 158.38 155.49 158.33 84,431,440 +3.94(+2.55%)
Sep 25, 2020 152.38 154.71 149.60 154.39 92,521,056 +3.76(+2.49%)
Sep 24, 2020 148.54 153.10 147.90 150.63 110,725,024 +0.99(+0.66%)
Sep 23, 2020 155.66 155.98 149.27 149.64 113,075,896 -6.44(-4.13%)
Sep 22, 2020 151.34 156.33 149.66 156.08 138,929,920 +8.41(+5.69%)
Sep 21, 2020 144.98 147.75 143.21 147.68 122,424,192 +0.28(+0.19%)
Sep 18, 2020 151.23 151.53 144.94 147.40 178,268,224 -2.69(-1.79%)
Sep 17, 2020 150.11 151.12 148.28 150.08 129,095,064 -3.46(-2.25%)
Sep 16, 2020 158.63 158.99 153.35 153.54 90,622,024 -3.89(-2.47%)
Sep 15, 2020 156.44 158.38 155.08 157.44 80,413,248 +2.65(+1.71%)
Sep 14, 2020 158.28 159.00 154.44 154.78 90,675,464 -0.66(-0.42%)
Sep 11, 2020 160.06 160.49 153.84 155.44 102,117,568 -2.94(-1.85%)
Sep 10, 2020 164.97 167.10 158.16 158.38 106,751,680 -4.66(-2.86%)
Sep 09, 2020 159.77 164.77 158.88 163.05 103,822,928 +5.92(+3.77%)
Sep 08, 2020 156.83 162.16 156.13 157.12 121,873,216 -7.22(-4.39%)
Sep 04, 2020 165.51 168.68 155.19 164.34 176,047,008 -3.66(-2.18%)
Sep 03, 2020 173.84 174.01 164.76 168.00 163,246,608 -8.13(-4.61%)
Sep 02, 2020 176.93 177.20 173.93 176.13 78,672,928 +1.19(+0.68%)
Sep 01, 2020 174.07 175.28 172.94 174.94 68,876,824 +2.80(+1.62%)
Aug 31, 2020 170.05 174.34 169.85 172.14 83,809,040 +2.45(+1.44%)
Aug 28, 2020 170.75 171.27 168.93 169.69 58,074,244 +0.09(+0.05%)
Aug 27, 2020 172.10 172.25 168.50 169.60 85,409,816 -2.09(-1.22%)
Aug 26, 2020 167.16 172.18 166.84 171.69 130,285,552 +4.76(+2.85%)
Aug 25, 2020 164.36 167.48 162.97 166.93 79,966,240 +1.95(+1.18%)
Aug 24, 2020 165.12 168.62 162.50 164.99 93,479,144 +1.13(+0.69%)
Aug 21, 2020 164.36 165.33 163.38 163.85 71,684,176 -0.63(-0.38%)
Aug 20, 2020 162.22 165.24 161.52 164.48 66,758,276 +1.84(+1.13%)
Aug 19, 2020 164.76 165.41 162.42 162.64 83,667,024 -2.59(-1.57%)
Aug 18, 2020 160.22 165.61 159.91 165.24 107,025,144 +6.49(+4.09%)
Aug 17, 2020 158.28 159.37 157.34 158.75 53,891,412 +1.72(+1.09%)
Aug 14, 2020 158.54 158.54 155.63 157.03 55,163,416 -0.65(-0.41%)
Aug 13, 2020 158.78 160.50 157.38 157.68 63,032,936 -0.06(-0.04%)
Aug 12, 2020 155.03 158.35 154.71 157.74 70,636,776 +4.07(+2.65%)
Aug 11, 2020 155.29 157.59 153.29 153.67 74,456,032 -3.37(-2.14%)
Aug 10, 2020 158.14 158.25 154.71 157.04 63,378,428 -0.96(-0.61%)
Aug 07, 2020 160.82 161.66 156.66 158.00 78,907,120 -2.87(-1.78%)
Aug 06, 2020 159.34 161.99 157.90 160.87 78,886,968 +1.00(+0.62%)
Aug 05, 2020 156.82 160.30 156.00 159.88 78,597,976 +3.52(+2.25%)
Aug 04, 2020 154.70 157.99 154.70 156.36 94,043,368 +1.13(+0.73%)
Aug 03, 2020 158.65 158.83 154.84 155.23 101,603,824 -2.63(-1.67%)
Jul 31, 2020 161.82 161.96 157.18 157.86 162,046,160 +5.63(+3.70%)
Jul 30, 2020 150.35 154.24 149.90 152.24 122,390,448 +0.91(+0.60%)
Jul 29, 2020 151.19 151.60 149.49 151.32 59,500,752 +1.66(+1.11%)
Jul 28, 2020 152.35 153.49 149.44 149.66 62,619,828 -2.74(-1.80%)
Jul 27, 2020 152.74 154.54 150.44 152.40 83,434,256 +2.31(+1.54%)
Jul 24, 2020 146.16 151.22 144.06 150.09 112,912,896 +1.12(+0.75%)
Jul 23, 2020 154.55 154.55 148.15 148.98 113,263,320 -5.66(-3.66%)
Jul 22, 2020 155.88 157.13 152.90 154.63 82,150,328 -1.91(-1.22%)
Jul 21, 2020 161.25 161.65 154.92 156.55 122,820,520 -2.92(-1.83%)
Jul 20, 2020 149.66 159.69 149.35 159.47 152,157,248 +11.72(+7.93%)
Jul 17, 2020 150.10 150.84 147.08 147.75 95,449,928 -1.89(-1.26%)
Jul 16, 2020 148.20 151.24 145.57 149.64 128,052,912 -0.45(-0.30%)
Jul 15, 2020 153.65 154.55 148.31 150.09 115,931,440 -3.75(-2.44%)
Jul 14, 2020 154.09 156.00 147.15 153.84 144,768,736 -1.00(-0.64%)
Jul 13, 2020 162.17 166.82 153.06 154.84 154,443,232 -4.79(-3.00%)
Jul 10, 2020 159.21 160.37 156.42 159.62 109,976,008 +0.87(+0.55%)
Jul 09, 2020 155.43 159.32 153.34 158.76 127,888,888 +4.43(+2.87%)
Jul 08, 2020 150.78 154.33 150.27 154.33 100,875,096 +4.38(+2.92%)
Jul 07, 2020 152.57 153.12 149.15 149.95 105,300,800 -2.55(-1.67%)
Jul 06, 2020 146.40 152.63 146.16 152.49 137,759,984 +8.32(+5.77%)
Jul 02, 2020 145.26 147.43 143.22 144.18 132,176,088 +0.58(+0.40%)
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.