Skip to main content

Amazon.com (NQ: AMZN )

193.72 +2.88 (+1.51%)
Streaming Delayed Price Updated: 11:33 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 188.58 191.46 187.81 190.83 35,600,108 +2.44(+1.30%)
Oct 28, 2024 189.57 190.21 188.21 188.39 27,914,492 +0.56(+0.30%)
Oct 25, 2024 187.85 190.45 187.53 187.83 29,362,208 +1.45(+0.78%)
Oct 24, 2024 185.25 187.11 183.86 186.38 21,642,548 +1.67(+0.90%)
Oct 23, 2024 188.85 189.16 183.69 184.71 31,919,160 -4.99(-2.63%)
Oct 22, 2024 188.35 191.52 186.97 189.70 29,665,778 +0.63(+0.33%)
Oct 21, 2024 188.05 189.46 186.40 189.07 24,623,300 +0.08(+0.04%)
Oct 18, 2024 187.15 190.74 186.28 188.99 37,419,312 +1.46(+0.78%)
Oct 17, 2024 188.22 188.94 186.00 187.53 25,029,228 +0.64(+0.34%)
Oct 16, 2024 187.05 187.78 185.61 186.89 23,439,520 -0.80(-0.43%)
Oct 15, 2024 187.63 188.41 184.58 187.69 32,164,704 +0.15(+0.08%)
Oct 14, 2024 189.78 189.83 187.36 187.54 22,602,980 -1.28(-0.68%)
Oct 11, 2024 186.63 189.93 186.30 188.82 25,751,888 +2.17(+1.16%)
Oct 10, 2024 187.13 188.13 185.83 186.65 27,763,996 +1.48(+0.80%)
Oct 09, 2024 182.82 185.84 182.05 185.17 26,325,948 +2.45(+1.34%)
Oct 08, 2024 181.91 183.09 180.92 182.72 26,361,904 +1.92(+1.06%)
Oct 07, 2024 182.95 183.60 180.25 180.80 42,329,796 -5.71(-3.06%)
Oct 04, 2024 185.75 187.60 183.60 186.51 41,079,624 +4.55(+2.50%)
Oct 03, 2024 183.04 183.44 180.88 181.96 30,157,360 -2.80(-1.52%)
Oct 02, 2024 184.44 186.60 184.04 184.76 23,692,900 -0.37(-0.20%)
Oct 01, 2024 184.90 186.19 183.45 185.13 36,015,580 -1.20(-0.64%)
Sep 30, 2024 187.14 188.49 184.65 186.33 41,611,912 -1.64(-0.87%)
Sep 27, 2024 190.68 190.90 187.34 187.97 36,002,316 -3.19(-1.67%)
Sep 26, 2024 194.31 194.53 189.54 191.16 36,322,152 -1.37(-0.71%)
Sep 25, 2024 193.75 193.95 192.16 192.53 26,365,622 -1.43(-0.74%)
Sep 24, 2024 194.27 195.37 190.13 193.96 43,521,832 +0.08(+0.04%)
Sep 23, 2024 191.64 194.36 190.57 193.88 36,982,836 +2.28(+1.19%)
Sep 20, 2024 190.23 191.84 187.41 191.60 101,168,432 +1.73(+0.91%)
Sep 19, 2024 190.04 190.99 188.47 189.87 39,523,720 +3.44(+1.85%)
Sep 18, 2024 186.45 188.80 185.06 186.43 34,423,016 -0.45(-0.24%)
Sep 17, 2024 186.85 189.45 186.14 186.88 26,072,232 +1.99(+1.08%)
Sep 16, 2024 185.29 185.81 183.36 184.89 26,052,384 -1.60(-0.86%)
Sep 13, 2024 187.00 188.50 185.91 186.49 26,495,352 -0.51(-0.27%)
Sep 12, 2024 184.80 187.41 183.54 187.00 33,595,816 +2.48(+1.34%)
Sep 11, 2024 180.10 184.99 175.73 184.52 42,540,336 +4.97(+2.77%)
Sep 10, 2024 177.49 180.50 176.79 179.55 36,288,112 +4.15(+2.37%)
Sep 09, 2024 174.53 175.85 173.51 175.40 29,010,100 +4.01(+2.34%)
Sep 06, 2024 177.24 178.38 171.16 171.39 41,466,748 -6.50(-3.65%)
Sep 05, 2024 175.00 179.88 175.00 177.89 40,260,940 +4.56(+2.63%)
Sep 04, 2024 174.48 175.98 172.54 173.33 30,288,208 -2.92(-1.66%)
Sep 03, 2024 177.55 178.26 175.26 176.25 37,773,392 -2.25(-1.26%)
Aug 30, 2024 172.78 178.90 172.60 178.50 43,529,352 +6.38(+3.71%)
Aug 29, 2024 173.22 174.29 170.81 172.12 26,400,900 +1.32(+0.77%)
Aug 28, 2024 173.69 173.69 168.92 170.80 28,999,144 -2.32(-1.34%)
Aug 27, 2024 174.15 174.89 172.25 173.12 29,892,164 -2.38(-1.36%)
Aug 26, 2024 176.70 177.47 174.30 175.50 22,338,712 -1.54(-0.87%)
Aug 23, 2024 177.34 178.97 175.24 177.04 29,150,684 +0.91(+0.52%)
Aug 22, 2024 181.38 181.47 175.68 176.13 32,023,612 -3.98(-2.21%)
Aug 21, 2024 179.92 182.38 178.89 180.11 35,585,248 +1.23(+0.69%)
Aug 20, 2024 177.92 179.01 177.43 178.88 26,231,172 +0.66(+0.37%)
Aug 19, 2024 177.64 178.30 176.16 178.22 31,112,032 +1.16(+0.66%)
Aug 16, 2024 177.04 178.34 176.26 177.06 31,490,606 -0.53(-0.30%)
Aug 15, 2024 174.86 177.91 173.99 177.59 51,659,976 +7.49(+4.40%)
Aug 14, 2024 172.11 172.28 168.86 170.10 28,836,232 -0.13(-0.08%)
Aug 13, 2024 167.81 171.04 167.10 170.23 39,212,264 +3.43(+2.06%)
Aug 12, 2024 168.14 168.55 166.11 166.80 30,056,484 -0.14(-0.08%)
Aug 09, 2024 166.40 168.55 165.85 166.94 36,602,212 +1.14(+0.69%)
Aug 08, 2024 165.16 166.69 162.55 165.80 44,591,460 +3.03(+1.86%)
Aug 07, 2024 166.55 167.58 161.43 162.77 48,332,384 +0.84(+0.52%)
Aug 06, 2024 161.71 165.08 158.54 161.93 59,914,272 +0.91(+0.57%)
Aug 05, 2024 154.21 162.96 151.61 161.02 83,225,880 -6.88(-4.10%)
Aug 02, 2024 166.75 168.77 160.55 167.90 141,582,192 -16.17(-8.78%)
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.