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 (%)
Sep 28, 2018 2004 2027 1996 2003 4,085,100 -9.98(-0.50%)
Sep 27, 2018 1993 2016 1989 2013 4,326,528 +38.13(+1.93%)
Sep 26, 2018 1968 1995 1962 1975 4,309,678 +0.30(+0.02%)
Sep 25, 2018 1943 1976 1939 1975 4,531,622 +40.19(+2.08%)
Sep 24, 2018 1904 1937 1865 1934 4,212,133 +19.35(+1.01%)
Sep 21, 2018 1954 1957 1910 1915 6,855,800 -29.29(-1.51%)
Sep 20, 2018 1939 1955 1932 1944 3,152,950 +17.88(+0.93%)
Sep 19, 2018 1940 1941 1905 1926 4,053,858 -14.63(-0.75%)
Sep 18, 2018 1919 1958 1915 1941 4,265,085 +33.02(+1.73%)
Sep 17, 2018 1955 1957 1887 1908 7,037,900 -62.16(-3.16%)
Sep 14, 2018 1993 1994 1959 1970 3,642,000 -19.68(-0.99%)
Sep 13, 2018 2000 2009 1982 1990 3,612,519 -0.13(-0.01%)
Sep 12, 2018 1994 2000 1962 1990 4,413,158 +2.85(+0.14%)
Sep 11, 2018 1928 1989 1917 1987 5,026,564 +48.14(+2.48%)
Sep 10, 2018 1971 1973 1932 1939 4,542,720 -13.06(-0.67%)
Sep 07, 2018 1939 1975 1937 1952 4,892,600 -6.24(-0.32%)
Sep 06, 2018 2007 2008 1935 1958 7,485,170 -36.51(-1.83%)
Sep 05, 2018 2038 2040 1990 1995 8,212,863 -44.69(-2.19%)
Sep 04, 2018 2026 2050 2013 2040 5,715,124 +26.80(+1.33%)
Aug 31, 2018 2013 2013 2013 0 +10.33(+0.52%)
Aug 30, 2018 1997 2026 1987 2002 7,273,713 +4.28(+0.21%)
Aug 29, 2018 1953 1999 1949 1998 6,522,660 +65.28(+3.38%)
Aug 28, 2018 1938 1942 1929 1933 3,098,544 +5.14(+0.27%)
Aug 27, 2018 1915 1928 1909 1928 3,564,632 +22.29(+1.17%)
Aug 24, 2018 1911 1916 1903 1905 2,800,800 +2.49(+0.13%)
Aug 23, 2018 1907 1920 1901 1903 3,556,690 -2.00(-0.10%)
Aug 22, 2018 1877 1906 1877 1905 3,076,599 +21.48(+1.14%)
Aug 21, 2018 1880 1898 1874 1883 3,096,614 +6.71(+0.36%)
Aug 20, 2018 1891 1892 1866 1877 2,860,533 -5.51(-0.29%)
Aug 17, 2018 1886 1888 1856 1882 4,104,300 -4.30(-0.23%)
Aug 16, 2018 1904 1905 1884 1887 3,949,943 +3.90(+0.21%)
Aug 15, 2018 1910 1916 1870 1883 7,694,248 -37.03(-1.93%)
Aug 14, 2018 1919 1921 1900 1920 3,980,494 +23.45(+1.24%)
Aug 13, 2018 1898 1925 1894 1896 5,527,936 +9.90(+0.52%)
Aug 10, 2018 1889 1900 1878 1886 3,639,900 -12.22(-0.64%)
Aug 09, 2018 1882 1915 1877 1899 4,858,674 +12.00(+0.64%)
Aug 08, 2018 1861 1892 1854 1887 3,959,892 +24.04(+1.29%)
Aug 07, 2018 1855 1870 1846 1862 3,374,364 +14.73(+0.80%)
Aug 06, 2018 1826 1848 1819 1848 3,390,341 +24.46(+1.34%)
Aug 03, 2018 1838 1841 1822 1823 3,460,400 -11.04(-0.60%)
Aug 02, 2018 1789 1837 1786 1834 4,352,123 +37.16(+2.07%)
Aug 01, 2018 1784 1798 1776 1797 4,149,791 +19.73(+1.11%)
Jul 31, 2018 1786 1802 1739 1777 5,733,563 -1.78(-0.10%)
Jul 30, 2018 1827 1830 1766 1779 6,560,043 -38.05(-2.09%)
Jul 27, 2018 1876 1880 1807 1817 9,680,900 +9.27(+0.51%)
Jul 26, 2018 1839 1845 1804 1808 9,895,763 -55.61(-2.98%)
Jul 25, 2018 1829 1864 1823 1864 3,819,810 +34.37(+1.88%)
Jul 24, 2018 1829 1840 1809 1829 4,276,330 +27.24(+1.51%)
Jul 23, 2018 1812 1818 1770 1802 3,883,421 -11.70(-0.65%)
Jul 20, 2018 1825 1835 1810 1814 3,891,566 +0.73(+0.04%)
Jul 19, 2018 1829 1841 1811 1813 4,673,814 -29.95(-1.63%)
Jul 18, 2018 1848 1859 1831 1843 4,860,925 -1.01(-0.05%)
Jul 17, 2018 1812 1852 1797 1844 5,677,302 +21.44(+1.18%)
Jul 16, 2018 1822 1842 1814 1822 5,457,000 +9.46(+0.52%)
Jul 13, 2018 1804 1815 1795 1813 4,386,679 +16.41(+0.91%)
Jul 12, 2018 1798 1762 1797 4,526,680 +41.62(+2.37%)
Jul 11, 2018 1738 1757 1734 1755 3,203,505 +11.93(+0.68%)
Jul 10, 2018 1739 1750 1732 1743 2,989,740 +4.05(+0.23%)
Jul 09, 2018 1724 1740 1720 1739 3,007,556 +28.39(+1.66%)
Jul 06, 2018 1696 1715 1692 1711 2,650,262 +10.90(+0.64%)
Jul 05, 2018 1705 1711 1682 1700 2,981,225 +5.77(+0.34%)
Jul 03, 2018 1694 1694 1694 0 -19.82(-1.16%)
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.