Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Amazon.com (NQ: AMZN ) 179.10 -2.92 (-1.60%) Streaming Delayed Price Updated: 3:53 PM EDT, May 30, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Feb 29, 2024 173.01 177.22 172.85 176.76 53,754,648 +3.60(+2.08%) Feb 28, 2024 172.44 174.05 172.27 173.16 28,182,736 -0.38(-0.22%) Feb 27, 2024 174.07 174.62 172.86 173.54 31,870,076 -1.19(-0.68%) Feb 26, 2024 175.70 176.37 174.26 174.73 44,326,300 -0.26(-0.15%) Feb 23, 2024 174.28 175.75 173.71 174.99 59,716,160 +0.41(+0.23%) Feb 22, 2024 173.10 174.80 171.77 174.58 55,336,780 +5.99(+3.55%) Feb 21, 2024 168.94 170.23 167.14 168.59 44,422,440 +1.51(+0.90%) Feb 20, 2024 167.83 168.71 165.74 167.08 41,739,952 -2.43(-1.43%) Feb 16, 2024 168.74 170.42 167.17 169.51 48,110,256 -0.29(-0.17%) Feb 15, 2024 170.58 171.17 167.59 169.80 49,859,532 -1.18(-0.69%) Feb 14, 2024 169.21 171.21 168.28 170.98 42,897,156 +2.34(+1.39%) Feb 13, 2024 167.73 170.95 165.75 168.64 56,299,632 -3.70(-2.15%) Feb 12, 2024 174.80 175.39 171.54 172.34 51,025,344 -2.11(-1.21%) Feb 09, 2024 170.90 175.00 170.58 174.45 56,985,988 +4.61(+2.71%) Feb 08, 2024 169.65 171.43 168.88 169.84 42,269,420 -0.69(-0.40%) Feb 07, 2024 169.48 170.88 168.94 170.53 47,116,912 +1.38(+0.82%) Feb 06, 2024 169.39 170.71 167.65 169.15 42,465,704 -1.16(-0.68%) Feb 05, 2024 170.20 170.53 167.70 170.31 55,003,308 -1.50(-0.87%) Feb 02, 2024 169.19 172.50 167.33 171.81 117,220,368 +12.53(+7.87%) Feb 01, 2024 155.87 159.76 155.62 159.28 75,245,112 +4.08(+2.63%) Jan 31, 2024 157.00 159.01 154.81 155.20 50,122,756 -3.80(-2.39%) Jan 30, 2024 160.70 161.73 158.49 159.00 44,930,480 -2.26(-1.40%) Jan 29, 2024 159.34 161.29 158.90 161.26 46,019,868 +2.14(+1.34%) Jan 26, 2024 158.42 160.72 157.91 159.12 51,048,088 +1.37(+0.87%) Jan 25, 2024 156.95 158.50 154.55 157.75 43,530,556 +0.88(+0.56%) Jan 24, 2024 157.80 158.51 156.48 156.87 48,467,264 +0.84(+0.54%) Jan 23, 2024 154.85 156.20 153.93 156.03 38,088,524 +1.25(+0.81%) Jan 22, 2024 156.89 157.05 153.90 154.78 43,509,860 -0.56(-0.36%) Jan 19, 2024 153.83 156.63 152.74 155.34 51,696,368 +1.84(+1.20%) Jan 18, 2024 152.77 153.78 151.82 153.50 37,805,940 +1.79(+1.18%) Jan 17, 2024 151.49 152.15 149.91 151.71 34,923,156 -1.45(-0.95%) Jan 16, 2024 153.53 154.99 152.15 153.16 41,304,264 -1.46(-0.94%) Jan 12, 2024 155.39 156.20 154.01 154.62 40,484,384 -0.56(-0.36%) Jan 11, 2024 155.04 157.17 153.12 155.18 48,996,360 +1.45(+0.94%) Jan 10, 2024 152.06 154.42 151.88 153.73 44,412,896 +2.36(+1.56%) Jan 09, 2024 148.33 151.71 148.21 151.37 45,511,936 +2.27(+1.52%) Jan 08, 2024 146.74 149.40 146.15 149.10 46,714,220 +3.86(+2.66%) Jan 05, 2024 144.69 146.59 144.53 145.24 45,153,320 +0.67(+0.46%) Jan 04, 2024 145.59 147.38 144.05 144.57 55,952,904 -3.90(-2.63%) Jan 03, 2024 149.20 151.05 148.33 148.47 49,357,024 -1.46(-0.97%) Jan 02, 2024 151.54 152.38 148.39 149.93 47,294,880 -2.01(-1.32%) Dec 29, 2023 153.10 153.89 151.03 151.94 39,872,256 -1.44(-0.94%) Dec 28, 2023 153.72 154.08 152.97 153.38 27,033,064 +0.04(+0.03%) Dec 27, 2023 153.56 154.78 153.12 153.34 31,396,648 -0.07(-0.05%) Dec 26, 2023 153.56 153.97 153.03 153.41 25,021,980 -0.01(-0.01%) Dec 22, 2023 153.77 154.35 152.71 153.42 29,514,330 -0.42(-0.27%) Dec 21, 2023 153.30 153.97 152.10 153.84 36,265,204 +1.72(+1.13%) Dec 20, 2023 152.90 155.63 151.56 152.12 50,403,544 -1.67(-1.09%) Dec 19, 2023 154.40 155.12 152.69 153.79 43,116,992 -0.28(-0.18%) Dec 18, 2023 150.56 154.85 150.05 154.07 62,816,220 +4.10(+2.73%) Dec 15, 2023 148.38 150.57 147.88 149.97 110,197,880 +2.55(+1.73%) Dec 14, 2023 149.93 150.54 145.52 147.42 58,356,264 -1.42(-0.95%) Dec 13, 2023 148.12 149.46 146.82 148.84 52,399,528 +1.41(+0.96%) Dec 12, 2023 145.52 147.50 145.30 147.43 44,956,600 +1.54(+1.06%) Dec 11, 2023 145.66 146.19 143.64 145.89 50,846,728 -1.53(-1.04%) Dec 08, 2023 145.48 147.84 145.40 147.42 41,906,064 +0.54(+0.37%) Dec 07, 2023 146.15 147.92 145.34 146.88 52,322,548 +2.36(+1.63%) Dec 06, 2023 147.58 147.85 144.28 144.52 39,606,888 -2.36(-1.61%) Dec 05, 2023 143.55 148.57 143.13 146.88 46,760,844 +2.04(+1.41%) Dec 04, 2023 145.25 145.35 142.81 144.84 48,263,684 -2.19(-1.49%) 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.