Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

186.40 -6.33 (-3.28%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 3348 3368 3307 3328 9,965,593 -272.33(-7.56%)
Jul 29, 2021 3628 3638 3580 3600 5,463,970 -30.40(-0.84%)
Jul 28, 2021 3634 3658 3601 3630 2,997,413 +3.93(+0.11%)
Jul 27, 2021 3698 3698 3586 3626 4,128,142 -73.43(-1.98%)
Jul 26, 2021 3673 3712 3647 3700 2,897,254 +43.18(+1.18%)
Jul 23, 2021 3640 3666 3622 3657 2,436,292 +18.61(+0.51%)
Jul 22, 2021 3587 3640 3582 3638 3,260,897 +52.83(+1.47%)
Jul 21, 2021 3576 3586 3544 3585 2,327,564 +12.01(+0.34%)
Jul 20, 2021 3567 3592 3518 3573 3,253,658 +23.60(+0.66%)
Jul 19, 2021 3526 3550 3499 3550 3,781,300 -24.04(-0.67%)
Jul 16, 2021 3633 3646 3570 3574 4,043,810 -57.57(-1.59%)
Jul 15, 2021 3694 3695 3621 3631 3,181,079 -50.48(-1.37%)
Jul 14, 2021 3709 3718 3661 3682 3,300,334 +4.32(+0.12%)
Jul 13, 2021 3702 3773 3671 3677 3,842,763 -41.19(-1.11%)
Jul 12, 2021 3744 3757 3697 3719 2,569,923 -0.79(-0.02%)
Jul 09, 2021 3723 3748 3693 3719 3,748,449 -12.07(-0.32%)
Jul 08, 2021 3644 3760 3622 3731 5,178,230 +34.83(+0.94%)
Jul 07, 2021 3717 3734 3679 3697 5,326,437 +20.84(+0.57%)
Jul 06, 2021 3530 3685 3529 3676 6,740,182 +164.76(+4.69%)
Jul 02, 2021 3452 3512 3437 3511 3,176,697 +78.01(+2.27%)
Jul 01, 2021 3435 3457 3409 3433 2,035,915 -7.19(-0.21%)
Jun 30, 2021 3441 3472 3435 3440 2,401,810 -7.98(-0.23%)
Jun 29, 2021 3439 3456 3423 3448 2,096,455 +4.25(+0.12%)
Jun 28, 2021 3416 3448 3414 3444 2,241,345 +42.43(+1.25%)
Jun 25, 2021 3464 3465 3394 3401 3,941,178 -47.62(-1.38%)
Jun 24, 2021 3508 3525 3431 3449 3,830,099 -54.74(-1.56%)
Jun 23, 2021 3505 3521 3483 3504 2,810,097 -1.62(-0.05%)
Jun 22, 2021 3458 3524 3456 3505 3,343,441 +51.48(+1.49%)
Jun 21, 2021 3476 3482 3434 3454 3,274,770 -32.94(-0.94%)
Jun 18, 2021 3487 3507 3474 3487 5,247,828 -2.34(-0.07%)
Jun 17, 2021 3403 3497 3401 3489 5,131,146 +73.99(+2.17%)
Jun 16, 2021 3392 3426 3361 3415 4,197,949 +32.12(+0.95%)
Jun 15, 2021 3384 3397 3363 3383 2,421,587 -0.74(-0.02%)
Jun 14, 2021 3347 3385 3336 3384 2,567,285 +37.04(+1.11%)
Jun 11, 2021 3350 3367 3333 3347 2,817,352 -2.82(-0.08%)
Jun 10, 2021 3282 3351 3281 3350 3,474,762 +68.50(+2.09%)
Jun 09, 2021 3273 3298 3271 3281 2,453,761 +17.04(+0.52%)
Jun 08, 2021 3223 3280 3218 3264 3,415,007 +66.10(+2.07%)
Jun 07, 2021 3197 3208 3172 3198 2,210,193 -8.21(-0.26%)
Jun 04, 2021 3212 3221 3199 3206 2,249,755 +19.21(+0.60%)
Jun 03, 2021 3204 3214 3184 3187 2,394,832 -46.98(-1.45%)
Jun 02, 2021 3223 3235 3208 3234 2,013,794 +15.34(+0.48%)
Jun 01, 2021 3244 3251 3209 3219 2,426,500 -4.42(-0.14%)
May 28, 2021 3242 3248 3220 3223 2,331,509 -7.04(-0.22%)
May 27, 2021 3256 3260 3230 3230 2,558,453 -35.05(-1.07%)
May 26, 2021 3275 3296 3259 3265 2,381,699 +6.11(+0.19%)
May 25, 2021 3267 3280 3214 3259 3,257,771 +14.06(+0.43%)
May 24, 2021 3216 3258 3210 3245 2,420,718 +41.91(+1.31%)
May 21, 2021 3250 3257 3197 3203 4,105,036 -44.60(-1.37%)
May 20, 2021 3244 3260 3236 3248 2,630,827 +15.88(+0.49%)
May 19, 2021 3202 3235 3184 3232 2,678,285 -0.48(-0.01%)
May 18, 2021 3293 3312 3230 3232 2,823,556 -38.11(-1.17%)
May 17, 2021 3246 3293 3235 3270 3,721,248 +47.49(+1.47%)
May 14, 2021 3186 3229 3183 3223 3,325,100 +61.43(+1.94%)
May 13, 2021 3185 3204 3133 3161 3,352,354 +9.53(+0.30%)
May 12, 2021 3185 3208 3133 3152 4,933,777 -71.97(-2.23%)
May 11, 2021 3129 3238 3127 3224 4,616,620 +33.42(+1.05%)
May 10, 2021 3282 3283 3190 3190 5,835,935 -101.12(-3.07%)
May 07, 2021 3319 3331 3289 3292 4,710,541 -14.76(-0.45%)
May 06, 2021 3270 3314 3247 3306 4,444,387 +35.83(+1.10%)
May 05, 2021 3339 3355 3264 3271 3,708,097 -41.33(-1.25%)
May 04, 2021 3356 3368 3272 3312 5,436,690 -74.62(-2.20%)
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.