Skip to main content

Amazon.com (NQ: AMZN )

180.83 +1.00 (+0.56%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 153.10 153.89 151.03 151.94 39,872,256 -1.44(-0.94%)
Dec 28, 2023 153.72 154.08 152.97 153.38 27,033,064 +0.04(+0.03%)
Dec 27, 2023 153.56 154.78 153.12 153.34 31,396,648 -0.07(-0.05%)
Dec 26, 2023 153.56 153.97 153.03 153.41 25,021,980 -0.01(-0.01%)
Dec 22, 2023 153.77 154.35 152.71 153.42 29,514,330 -0.42(-0.27%)
Dec 21, 2023 153.30 153.97 152.10 153.84 36,265,204 +1.72(+1.13%)
Dec 20, 2023 152.90 155.63 151.56 152.12 50,403,544 -1.67(-1.09%)
Dec 19, 2023 154.40 155.12 152.69 153.79 43,116,992 -0.28(-0.18%)
Dec 18, 2023 150.56 154.85 150.05 154.07 62,816,220 +4.10(+2.73%)
Dec 15, 2023 148.38 150.57 147.88 149.97 110,197,880 +2.55(+1.73%)
Dec 14, 2023 149.93 150.54 145.52 147.42 58,356,264 -1.42(-0.95%)
Dec 13, 2023 148.12 149.46 146.82 148.84 52,399,528 +1.41(+0.96%)
Dec 12, 2023 145.52 147.50 145.30 147.43 44,956,600 +1.54(+1.06%)
Dec 11, 2023 145.66 146.19 143.64 145.89 50,846,728 -1.53(-1.04%)
Dec 08, 2023 145.48 147.84 145.40 147.42 41,906,064 +0.54(+0.37%)
Dec 07, 2023 146.15 147.92 145.34 146.88 52,322,548 +2.36(+1.63%)
Dec 06, 2023 147.58 147.85 144.28 144.52 39,606,888 -2.36(-1.61%)
Dec 05, 2023 143.55 148.57 143.13 146.88 46,760,844 +2.04(+1.41%)
Dec 04, 2023 145.25 145.35 142.81 144.84 48,263,684 -2.19(-1.49%)
Dec 01, 2023 146.00 147.25 145.55 147.03 39,951,992 +0.94(+0.64%)
Nov 30, 2023 144.76 146.93 144.33 146.09 65,757,656 -0.23(-0.16%)
Nov 29, 2023 147.85 148.54 145.97 146.32 40,569,996 -0.71(-0.48%)
Nov 28, 2023 146.98 147.60 145.53 147.03 42,622,668 -0.70(-0.47%)
Nov 27, 2023 147.53 149.26 146.88 147.73 53,813,832 +0.99(+0.67%)
Nov 24, 2023 146.70 147.20 145.32 146.74 22,378,792 +0.03(+0.02%)
Nov 22, 2023 144.57 147.74 144.57 146.71 45,700,008 +2.81(+1.95%)
Nov 21, 2023 143.91 144.00 141.50 143.90 71,139,016 -2.25(-1.54%)
Nov 20, 2023 145.13 146.63 144.72 146.15 41,952,168 +0.97(+0.67%)
Nov 17, 2023 142.66 145.23 142.54 145.18 49,738,140 +2.35(+1.65%)
Nov 16, 2023 140.91 143.32 139.52 142.83 49,615,660 -0.37(-0.26%)
Nov 15, 2023 147.06 147.29 142.59 143.20 63,776,224 -2.60(-1.78%)
Nov 14, 2023 145.00 147.26 144.68 145.80 56,613,940 +3.21(+2.25%)
Nov 13, 2023 142.08 143.23 140.67 142.59 35,609,692 -0.97(-0.68%)
Nov 10, 2023 140.46 143.65 139.91 143.56 49,379,944 +2.96(+2.11%)
Nov 09, 2023 142.02 142.65 139.84 140.60 36,169,484 -1.48(-1.04%)
Nov 08, 2023 142.97 143.12 141.22 142.08 44,442,156 -0.63(-0.44%)
Nov 07, 2023 140.55 143.37 140.50 142.71 54,000,608 +2.97(+2.13%)
Nov 06, 2023 138.76 140.73 138.36 139.74 44,934,872 +1.14(+0.82%)
Nov 03, 2023 138.99 139.49 137.45 138.60 44,060,048 +0.53(+0.38%)
Nov 02, 2023 138.73 138.81 136.47 138.07 52,293,636 +1.07(+0.78%)
Nov 01, 2023 133.96 137.35 133.71 137.00 61,540,320 +3.91(+2.94%)
Oct 31, 2023 132.75 133.57 131.71 133.09 51,568,924 +0.38(+0.29%)
Oct 30, 2023 129.72 133.47 127.63 132.71 72,451,032 +4.97(+3.89%)
Oct 27, 2023 126.20 130.02 125.52 127.74 125,364,272 +8.17(+6.83%)
Oct 26, 2023 120.63 121.64 118.35 119.57 99,972,512 -1.82(-1.50%)
Oct 25, 2023 126.04 126.34 120.79 121.39 74,451,248 -7.17(-5.58%)
Oct 24, 2023 127.74 128.80 126.34 128.56 46,599,780 +2.00(+1.58%)
Oct 23, 2023 124.63 127.88 123.98 126.56 48,474,088 +1.39(+1.11%)
Oct 20, 2023 128.05 128.17 124.97 125.17 56,406,416 -3.23(-2.52%)
Oct 19, 2023 130.57 132.24 127.47 128.40 60,934,320 +0.27(+0.21%)
Oct 18, 2023 129.90 130.67 127.51 128.13 42,673,576 -3.34(-2.54%)
Oct 17, 2023 130.39 132.58 128.71 131.47 49,331,576 -1.08(-0.81%)
Oct 16, 2023 130.69 133.07 130.52 132.55 42,809,160 +2.76(+2.13%)
Oct 13, 2023 132.98 133.31 128.95 129.79 45,826,172 -2.54(-1.92%)
Oct 12, 2023 132.17 134.48 131.23 132.33 55,557,392 +0.50(+0.38%)
Oct 11, 2023 129.74 132.05 129.61 131.83 40,709,776 +2.35(+1.81%)
Oct 10, 2023 128.82 130.74 128.05 129.48 42,161,856 +1.22(+0.95%)
Oct 09, 2023 126.22 128.79 124.76 128.26 38,755,444 +0.30(+0.23%)
Oct 06, 2023 124.16 128.45 124.13 127.96 46,836,888 +2.00(+1.59%)
Oct 05, 2023 126.71 126.73 124.34 125.96 39,654,988 -1.04(-0.82%)
Oct 04, 2023 126.06 127.36 125.68 127.00 44,366,400 +2.28(+1.83%)
Oct 03, 2023 128.06 128.52 124.25 124.72 51,512,376 -4.74(-3.66%)
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.