Skip to main content

Amazon.com (NQ: AMZN )

180.35 +0.52 (+0.29%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 49.09 49.11 48.73 48.80 50,837,608 -0.12(-0.24%)
Aug 31, 2017 48.62 48.93 48.52 48.91 66,748,736 +0.65(+1.34%)
Aug 30, 2017 47.81 48.36 47.73 48.27 58,179,292 +0.67(+1.42%)
Aug 29, 2017 46.89 47.69 46.71 47.59 57,610,356 +0.40(+0.85%)
Aug 28, 2017 47.22 47.54 47.00 47.19 51,994,860 +0.04(+0.08%)
Aug 25, 2017 47.77 47.09 47.15 66,652,188 -0.36(-0.75%)
Aug 24, 2017 47.76 47.84 46.96 47.51 104,126,024 -0.28(-0.58%)
Aug 23, 2017 47.86 47.99 47.60 47.79 53,441,936 -0.44(-0.92%)
Aug 22, 2017 47.66 48.28 47.66 48.23 55,091,164 +0.68(+1.43%)
Aug 21, 2017 47.77 47.95 47.16 47.55 63,420,204 -0.26(-0.54%)
Aug 18, 2017 47.96 48.16 47.62 47.81 65,850,908 -0.10(-0.22%)
Aug 17, 2017 48.78 48.78 47.90 47.92 70,319,008 -0.88(-1.80%)
Aug 16, 2017 48.97 49.21 48.55 48.79 62,771,664 -0.23(-0.46%)
Aug 15, 2017 49.33 49.47 49.00 49.02 51,089,980 -0.03(-0.06%)
Aug 14, 2017 48.81 49.16 48.70 49.05 63,548,104 +0.76(+1.58%)
Aug 11, 2017 47.89 48.41 47.46 48.29 69,523,440 +0.55(+1.16%)
Aug 10, 2017 48.70 48.88 47.62 47.73 113,915,208 -1.25(-2.56%)
Aug 09, 2017 49.01 49.28 48.65 48.99 71,549,416 -0.39(-0.79%)
Aug 08, 2017 49.60 49.70 49.17 49.38 58,109,708 -0.12(-0.24%)
Aug 07, 2017 49.42 49.63 49.24 49.50 53,637,256 +0.23(+0.47%)
Aug 04, 2017 49.37 49.47 49.03 49.26 54,734,568 +0.03(+0.07%)
Aug 03, 2017 49.86 49.86 49.11 49.23 65,243,584 -0.45(-0.90%)
Aug 02, 2017 49.97 50.04 48.97 49.68 81,581,072 -0.01(-0.03%)
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.