Skip to main content

Amazon.com (NQ: AMZN )

180.13 +0.30 (+0.17%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 94.68 94.75 92.26 93.12 89,579,936 -1.58(-1.67%)
Jul 30, 2019 94.33 95.27 93.95 94.70 58,309,416 -0.69(-0.73%)
Jul 29, 2019 96.27 96.38 94.31 95.40 90,036,952 -1.53(-1.57%)
Jul 26, 2019 96.87 97.32 96.00 96.92 98,773,728 -1.53(-1.56%)
Jul 25, 2019 99.82 99.83 98.40 98.46 82,660,928 -1.35(-1.35%)
Jul 24, 2019 98.23 99.83 98.06 99.81 52,687,144 +0.32(+0.32%)
Jul 23, 2019 99.57 99.66 98.42 99.49 54,081,436 +0.44(+0.45%)
Jul 22, 2019 98.33 99.22 97.68 99.05 58,202,464 +1.05(+1.07%)
Jul 19, 2019 99.33 99.57 97.88 98.00 63,861,820 -0.67(-0.68%)
Jul 18, 2019 98.77 99.14 97.35 98.66 70,176,296 -0.70(-0.71%)
Jul 17, 2019 100.12 100.36 99.37 99.37 51,258,352 -0.89(-0.89%)
Jul 16, 2019 100.29 101.08 99.83 100.26 52,388,804 -0.55(-0.55%)
Jul 15, 2019 100.83 100.91 99.84 100.81 59,710,764 +0.50(+0.50%)
Jul 12, 2019 100.18 100.61 99.96 100.31 50,302,008 +0.50(+0.50%)
Jul 11, 2019 101.04 101.55 99.53 99.82 86,527,856 -0.82(-0.81%)
Jul 10, 2019 99.59 101.01 99.54 100.63 98,788,600 +1.45(+1.46%)
Jul 09, 2019 97.16 99.27 96.95 99.18 87,061,608 +1.79(+1.84%)
Jul 08, 2019 96.48 97.57 96.19 97.39 57,734,808 +0.47(+0.48%)
Jul 05, 2019 96.20 97.07 96.04 96.92 52,689,612 +0.20(+0.20%)
Jul 03, 2019 96.57 96.85 96.30 96.72 33,883,492 +0.23(+0.24%)
Jul 02, 2019 95.74 96.51 95.11 96.49 53,105,588 +0.70(+0.73%)
Jul 01, 2019 95.92 96.26 95.51 95.79 64,123,996 +1.33(+1.40%)
Jun 28, 2019 95.18 95.42 93.98 94.46 60,888,848 -0.53(-0.56%)
Jun 27, 2019 94.88 95.34 94.68 94.99 42,854,960 +0.32(+0.34%)
Jun 26, 2019 94.40 94.97 94.14 94.67 48,933,340 +0.98(+1.04%)
Jun 25, 2019 95.37 95.59 93.40 93.69 60,336,028 -1.73(-1.82%)
Jun 24, 2019 95.41 95.62 94.84 95.43 45,749,028 +0.08(+0.09%)
Jun 21, 2019 95.58 96.07 95.16 95.34 78,854,992 -0.34(-0.36%)
Jun 20, 2019 96.44 96.53 95.07 95.68 64,395,896 +0.47(+0.49%)
Jun 19, 2019 95.17 95.75 94.40 95.22 57,935,036 +0.37(+0.39%)
Jun 18, 2019 94.84 95.86 94.77 94.85 78,014,384 +0.77(+0.81%)
Jun 17, 2019 93.60 94.56 93.55 94.08 52,777,860 +0.82(+0.88%)
Jun 14, 2019 92.98 93.58 92.73 93.26 57,156,088 -0.03(-0.03%)
Jun 13, 2019 93.12 93.93 92.89 93.30 56,004,808 +0.75(+0.81%)
Jun 12, 2019 92.48 93.03 92.00 92.55 53,650,948 -0.42(-0.45%)
Jun 11, 2019 93.94 94.46 92.68 92.97 80,951,552 +0.15(+0.17%)
Jun 10, 2019 90.89 94.02 90.69 92.81 107,624,848 +2.82(+3.14%)
Jun 07, 2019 87.98 90.10 87.77 89.99 96,390,136 +2.48(+2.83%)
Jun 06, 2019 86.68 87.79 86.10 87.51 73,935,152 +0.79(+0.91%)
Jun 05, 2019 87.27 87.39 85.56 86.72 84,820,512 +0.45(+0.52%)
Jun 04, 2019 84.76 86.34 83.85 86.28 113,785,024 +1.73(+2.05%)
Jun 03, 2019 87.79 88.11 83.40 84.54 182,341,920 -4.00(-4.52%)
May 31, 2019 89.29 89.57 88.43 88.55 92,593,224 -2.06(-2.27%)
May 30, 2019 91.06 91.26 90.18 90.60 62,810,396 -0.14(-0.16%)
May 29, 2019 90.94 91.29 90.16 90.75 85,745,800 -0.86(-0.94%)
May 28, 2019 91.53 92.25 91.15 91.61 64,125,180 +0.66(+0.72%)
May 24, 2019 91.58 91.87 90.68 90.95 67,550,472 +0.39(+0.43%)
May 23, 2019 91.61 91.98 90.00 90.56 88,567,464 -2.20(-2.38%)
May 22, 2019 92.37 93.35 92.33 92.77 58,833,404 +0.11(+0.12%)
May 21, 2019 93.52 93.73 92.08 92.66 80,255,920 -0.22(-0.24%)
May 20, 2019 92.42 93.17 91.56 92.88 76,064,152 -0.35(-0.37%)
May 17, 2019 94.43 95.30 93.15 93.23 94,954,768 -1.92(-2.02%)
May 16, 2019 94.08 95.65 93.89 95.15 94,315,744 +1.82(+1.95%)
May 15, 2019 91.18 93.50 90.94 93.34 94,024,560 +1.55(+1.69%)
May 14, 2019 91.76 92.40 90.57 91.79 92,523,344 +0.87(+0.96%)
May 13, 2019 91.61 92.11 90.69 90.92 115,807,624 -3.36(-3.56%)
May 10, 2019 94.68 94.97 92.58 94.28 114,626,920 -0.49(-0.52%)
May 09, 2019 94.78 95.25 93.58 94.77 106,341,944 -0.89(-0.93%)
May 08, 2019 95.72 96.54 95.28 95.66 81,706,208 -0.16(-0.17%)
May 07, 2019 96.77 97.23 94.95 95.82 118,226,384 -1.47(-1.51%)
May 06, 2019 95.67 97.72 95.30 97.30 108,510,168 -0.59(-0.61%)
May 03, 2019 97.22 97.99 96.57 97.89 127,930,128 +3.07(+3.24%)
May 02, 2019 95.44 95.85 93.87 94.82 78,551,464 -0.53(-0.56%)
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.