Skip to main content

Amazon.com (NQ: AMZN )

180.46 +0.63 (+0.35%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 43.75 44.41 43.73 44.22 79,338,368 +0.51(+1.16%)
Mar 30, 2017 43.64 43.75 43.48 43.71 55,335,560 +0.10(+0.23%)
Mar 29, 2017 42.85 43.72 42.85 43.61 89,857,592 +0.91(+2.14%)
Mar 28, 2017 42.49 42.82 42.41 42.70 60,950,712 +0.46(+1.08%)
Mar 27, 2017 41.81 42.42 41.58 42.24 55,237,628 +0.06(+0.14%)
Mar 24, 2017 42.48 42.49 42.08 42.18 42,865,944 -0.09(-0.21%)
Mar 23, 2017 42.31 42.44 42.14 42.27 39,130,420 -0.03(-0.08%)
Mar 22, 2017 41.92 42.37 41.85 42.30 53,249,224 +0.24(+0.58%)
Mar 21, 2017 42.84 43.04 41.97 42.06 87,836,744 -0.69(-1.61%)
Mar 20, 2017 42.48 42.79 42.45 42.75 45,731,368 +0.23(+0.55%)
Mar 17, 2017 42.57 42.59 42.43 42.52 67,847,232 -0.06(-0.13%)
Mar 16, 2017 42.66 42.67 42.43 42.57 36,928,856 +0.02(+0.05%)
Mar 15, 2017 42.62 42.62 42.26 42.55 51,359,128 +0.02(+0.05%)
Mar 14, 2017 42.58 42.59 42.28 42.53 42,706,228 -0.10(-0.24%)
Mar 13, 2017 42.49 42.68 42.49 42.63 38,265,972 +0.11(+0.25%)
Mar 10, 2017 42.75 42.77 42.49 42.52 48,843,268 -0.03(-0.06%)
Mar 09, 2017 42.45 42.72 42.42 42.55 41,015,004 +0.12(+0.29%)
Mar 08, 2017 42.30 42.55 42.24 42.43 45,870,552 +0.22(+0.53%)
Mar 07, 2017 42.17 42.32 42.09 42.20 45,032,768 -0.03(-0.07%)
Mar 06, 2017 42.16 42.33 41.96 42.23 52,319,624 -0.16(-0.38%)
Mar 03, 2017 42.26 42.50 42.21 42.39 39,123,284 +0.05(+0.11%)
Mar 02, 2017 42.55 42.64 42.26 42.35 42,724,112 -0.21(-0.49%)
Mar 01, 2017 42.55 42.64 42.35 42.55 55,296,148 +0.40(+0.95%)
Feb 28, 2017 42.47 42.60 42.00 42.15 55,946,152 -0.18(-0.42%)
Feb 27, 2017 42.02 42.52 41.88 42.33 54,214,508 +0.17(+0.40%)
Feb 24, 2017 42.14 42.19 41.79 42.16 73,932,704 -0.35(-0.82%)
Feb 23, 2017 42.78 42.94 42.30 42.51 69,361,424 -0.17(-0.40%)
Feb 22, 2017 42.75 42.82 42.51 42.68 52,449,008 -0.04(-0.10%)
Feb 21, 2017 42.34 42.80 42.26 42.72 70,303,192 +0.57(+1.35%)
Feb 17, 2017 42.15 42.15 42.15 0 +0.05(+0.11%)
Feb 16, 2017 41.99 42.15 41.87 42.11 54,393,088 +0.07(+0.17%)
Feb 15, 2017 41.60 42.04 41.54 42.04 59,408,616 +0.31(+0.75%)
Feb 14, 2017 41.75 41.82 41.48 41.72 55,962,408 -0.01(-0.02%)
Feb 13, 2017 41.48 42.05 41.33 41.73 83,584,688 +0.45(+1.10%)
Feb 10, 2017 41.09 41.30 41.05 41.28 48,706,448 +0.30(+0.74%)
Feb 09, 2017 40.98 41.15 40.89 40.97 49,786,860 +0.08(+0.20%)
Feb 08, 2017 40.54 40.98 40.53 40.89 57,267,792 +0.36(+0.89%)
Feb 07, 2017 40.37 40.71 40.29 40.53 69,447,288 +0.24(+0.60%)
Feb 06, 2017 40.40 40.44 40.06 40.29 77,974,712 -0.13(-0.32%)
Feb 03, 2017 40.24 40.82 40.11 40.41 217,886,624 -1.48(-3.54%)
Feb 02, 2017 41.73 42.03 41.32 41.90 145,194,224 +0.38(+0.91%)
Feb 01, 2017 41.36 41.59 41.15 41.52 76,986,712 +0.44(+1.08%)
Jan 31, 2017 41.09 41.25 40.88 41.08 62,837,740 -0.34(-0.83%)
Jan 30, 2017 41.55 41.58 40.72 41.42 75,090,000 -0.27(-0.64%)
Jan 27, 2017 41.85 41.89 41.37 41.69 60,115,032 -0.17(-0.40%)
Jan 26, 2017 41.68 42.09 41.55 41.86 71,816,824 +0.13(+0.31%)
Jan 25, 2017 41.19 41.77 41.17 41.73 80,629,096 +0.70(+1.71%)
Jan 24, 2017 41.00 41.10 40.63 41.03 59,519,332 +0.23(+0.56%)
Jan 23, 2017 40.25 40.83 40.16 40.80 56,043,380 +0.48(+1.18%)
Jan 20, 2017 40.67 40.71 40.22 40.32 67,682,704 -0.04(-0.09%)
Jan 19, 2017 40.41 40.58 40.27 40.36 50,781,476 +0.08(+0.19%)
Jan 18, 2017 40.38 40.49 40.12 40.28 47,092,960 -0.11(-0.28%)
Jan 17, 2017 40.69 40.70 40.08 40.39 73,557,544 -0.37(-0.91%)
Jan 13, 2017 40.76 40.76 40.76 0 +0.17(+0.43%)
Jan 12, 2017 39.92 40.61 39.88 40.59 97,642,272 +0.73(+1.83%)
Jan 11, 2017 39.59 39.88 39.38 39.86 59,899,104 +0.16(+0.39%)
Jan 10, 2017 39.74 39.81 39.38 39.70 51,277,500 -0.05(-0.13%)
Jan 09, 2017 39.81 39.99 39.50 39.75 69,052,680 +0.05(+0.12%)
Jan 06, 2017 39.03 39.88 38.83 39.71 120,006,216 +0.78(+1.99%)
Jan 05, 2017 37.99 39.03 37.92 38.93 116,773,896 +1.16(+3.07%)
Jan 04, 2017 37.83 37.89 37.62 37.77 50,263,080 +0.18(+0.47%)
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.