Skip to main content

Amazon.com (NQ: AMZN )

180.83 +1.00 (+0.56%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 72.20 72.20 72.20 0 +0.79(+1.11%)
Mar 28, 2018 72.18 72.62 69.15 71.40 274,638,816 -3.27(-4.38%)
Mar 27, 2018 78.44 78.61 73.94 74.68 140,037,056 -2.93(-3.78%)
Mar 26, 2018 76.32 77.67 74.79 77.61 112,614,136 +3.01(+4.03%)
Mar 23, 2018 76.77 77.27 74.59 74.60 160,497,184 -2.46(-3.19%)
Mar 22, 2018 78.09 78.51 76.94 77.06 126,158,928 -1.84(-2.34%)
Mar 21, 2018 79.14 79.31 77.98 78.91 95,220,048 -0.23(-0.29%)
Mar 20, 2018 77.34 79.16 77.09 79.14 91,621,624 +2.07(+2.69%)
Mar 19, 2018 77.54 77.90 76.17 77.07 131,777,656 -1.33(-1.70%)
Mar 16, 2018 78.99 79.29 78.19 78.40 108,755,384 -0.53(-0.67%)
Mar 15, 2018 79.56 79.66 78.72 78.93 81,492,560 -0.43(-0.55%)
Mar 14, 2018 79.66 80.13 79.36 79.36 85,302,184 +0.14(+0.18%)
Mar 13, 2018 80.61 80.69 78.72 79.22 130,887,208 -0.51(-0.64%)
Mar 12, 2018 79.44 80.08 79.15 79.73 103,648,440 +0.97(+1.24%)
Mar 09, 2018 77.99 78.76 77.77 78.76 90,898,248 +1.35(+1.74%)
Mar 08, 2018 77.32 77.56 77.08 77.41 76,502,480 +0.34(+0.44%)
Mar 07, 2018 77.11 77.07 83,546,904 +0.37(+0.48%)
Mar 06, 2018 76.48 76.93 76.22 76.70 89,881,504 +0.70(+0.92%)
Mar 05, 2018 74.54 76.09 73.88 76.00 104,847,816 +1.17(+1.56%)
Mar 02, 2018 73.28 74.88 72.58 74.84 132,061,096 +0.34(+0.46%)
Mar 01, 2018 75.50 75.75 73.08 74.50 136,907,696 -0.95(-1.26%)
Feb 28, 2018 75.80 76.26 75.42 75.45 90,276,728 +0.02(+0.03%)
Feb 27, 2018 76.05 76.16 75.18 75.42 96,258,248 -0.50(-0.66%)
Feb 26, 2018 75.28 75.96 75.18 75.92 99,195,936 +1.09(+1.46%)
Feb 23, 2018 74.59 74.82 74.15 74.82 88,569,848 +0.73(+0.99%)
Feb 22, 2018 73.61 74.09 96,379,528 +0.12(+0.16%)
Feb 21, 2018 74.08 75.00 73.77 73.97 125,798,544 +0.73(+0.99%)
Feb 20, 2018 72.15 74.26 72.15 73.25 130,010,968 +0.98(+1.36%)
Feb 16, 2018 72.26 72.26 72.26 0 -0.65(-0.89%)
Feb 15, 2018 73.17 73.27 72.08 72.92 113,105,384 +0.53(+0.74%)
Feb 14, 2018 70.15 72.43 70.00 72.38 119,343,360 +1.82(+2.58%)
Feb 13, 2018 70.56 117,954,984 +1.41(+2.04%)
Feb 12, 2018 68.07 69.53 67.04 69.15 134,838,960 +2.33(+3.48%)
Feb 09, 2018 68.51 69.01 63.15 66.82 283,495,552 -0.54(-0.81%)
Feb 08, 2018 71.47 67.34 67.37 170,774,384 -3.31(-4.68%)
Feb 07, 2018 72.28 72.66 70.59 70.67 143,167,776 -1.30(-1.81%)
Feb 06, 2018 67.91 72.03 67.43 71.97 219,620,192 +2.64(+3.80%)
Feb 05, 2018 69.97 72.78 65.88 69.34 229,255,440 -1.99(-2.79%)
Feb 02, 2018 73.70 74.72 70.53 71.33 223,037,696 +1.99(+2.87%)
Feb 01, 2018 72.08 72.82 69.09 69.34 181,721,280 -3.04(-4.20%)
Jan 31, 2018 72.39 73.46 72.33 72.37 128,576,928 +0.65(+0.91%)
Jan 30, 2018 69.99 71.79 69.44 71.72 117,610,720 +1.00(+1.42%)
Jan 29, 2018 70.29 71.40 69.86 70.72 114,138,328 +0.78(+1.11%)
Jan 26, 2018 69.44 69.96 68.88 69.94 97,374,640 +1.20(+1.75%)
Jan 25, 2018 68.24 68.76 67.72 68.74 95,159,328 +1.02(+1.51%)
Jan 24, 2018 68.58 69.25 66.74 67.72 136,011,792 -0.25(-0.37%)
Jan 23, 2018 66.75 68.08 66.71 67.97 103,523,912 +1.76(+2.65%)
Jan 22, 2018 64.71 66.22 64.68 66.21 82,826,376 +1.63(+2.53%)
Jan 19, 2018 65.45 65.50 64.50 64.58 91,786,056 +0.06(+0.10%)
Jan 18, 2018 64.55 65.08 64.05 64.51 80,652,008 -0.08(-0.13%)
Jan 17, 2018 65.46 65.55 63.89 64.60 105,116,184 -0.49(-0.76%)
Jan 16, 2018 65.99 66.84 64.46 65.09 143,714,832 -0.02(-0.03%)
Jan 12, 2018 65.11 65.11 65.11 0 +1.42(+2.23%)
Jan 11, 2018 62.84 63.69 62.68 63.68 62,557,764 +1.11(+1.78%)
Jan 10, 2018 62.57 62.57 53,807,432 +0.08(+0.13%)
Jan 09, 2018 62.70 62.82 61.94 62.49 73,364,672 +0.29(+0.47%)
Jan 08, 2018 61.66 62.51 61.46 62.20 85,627,904 +0.88(+1.44%)
Jan 05, 2018 60.73 61.31 60.36 61.31 71,061,576 +0.98(+1.62%)
Jan 04, 2018 60.11 60.65 60.09 60.34 60,512,904 +0.27(+0.45%)
Jan 03, 2018 59.28 60.13 59.28 60.07 62,040,388 +0.76(+1.28%)
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.