Amazon.com (NQ: AMZN )

3,008.73 USD -69.37 (-2.25%)
Official Closing Price Updated: 7:59 PM EDT, Sep 17, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2020 3009 3029 2973 3009 6,439,610 -69.37(-2.25%)
Sep 16, 2020 3180 3187 3074 3078 4,520,470 -78.03(-2.47%)
Sep 15, 2020 3136 3175 3109 3156 4,011,230 +53.16(+1.71%)
Sep 14, 2020 3173 3187 3096 3103 4,523,137 -13.25(-0.43%)
Sep 11, 2020 3209 3217 3084 3116 5,093,900 -58.89(-1.85%)
Sep 10, 2020 3307 3350 3171 3175 5,325,178 -93.50(-2.86%)
Sep 09, 2020 3203 3303 3185 3269 5,178,968 +118.77(+3.77%)
Sep 08, 2020 3144 3251 3130 3150 6,079,391 -144.78(-4.39%)
Sep 04, 2020 3318 3382 3111 3295 8,781,700 -73.38(-2.18%)
Sep 03, 2020 3485 3488 3303 3368 8,143,181 -162.93(-4.61%)
Sep 02, 2020 3547 3552 3487 3531 3,924,418 +23.93(+0.68%)
Sep 01, 2020 3490 3514 3467 3507 3,435,762 +56.04(+1.62%)
Aug 31, 2020 3409 3495 3405 3451 4,180,621 +49.16(+1.45%)
Aug 28, 2020 3423 3433 3386 3402 2,896,900 +1.80(+0.05%)
Aug 27, 2020 3450 3453 3378 3400 4,260,472 -41.85(-1.22%)
Aug 26, 2020 3351 3452 3345 3442 6,498,995 +95.36(+2.85%)
Aug 25, 2020 3295 3357 3267 3346 3,988,932 +39.03(+1.18%)
Aug 24, 2020 3310 3380 3258 3307 4,662,992 +22.74(+0.69%)
Aug 21, 2020 3295 3314 3275 3285 3,575,800 -12.65(-0.38%)
Aug 20, 2020 3252 3313 3238 3297 3,330,083 +36.89(+1.13%)
Aug 19, 2020 3303 3316 3256 3260 4,173,537 -52.01(-1.57%)
Aug 18, 2020 3212 3320 3206 3312 5,338,703 +130.08(+4.09%)
Aug 17, 2020 3173 3195 3154 3182 2,688,249 +34.39(+1.09%)
Aug 14, 2020 3178 3178 3120 3148 2,751,700 -13.00(-0.41%)
Aug 13, 2020 3183 3218 3155 3161 3,144,253 -1.22(-0.04%)
Aug 12, 2020 3108 3174 3101 3162 3,523,553 +81.57(+2.65%)
Aug 11, 2020 3113 3159 3073 3081 3,714,068 -67.49(-2.14%)
Aug 10, 2020 3170 3173 3102 3148 3,161,487 -19.30(-0.61%)
Aug 07, 2020 3224 3241 3141 3167 3,936,100 -57.54(-1.78%)
Aug 06, 2020 3194 3247 3165 3225 3,935,095 +19.97(+0.62%)
Aug 05, 2020 3144 3214 3127 3205 3,920,677 +70.53(+2.25%)
Aug 04, 2020 3101 3167 3101 3134 4,691,139 +22.61(+0.73%)
Aug 03, 2020 3181 3184 3104 3112 5,068,273 -52.79(-1.67%)
Jul 31, 2020 3244 3247 3151 3165 8,083,300 +112.80(+3.70%)
Jul 30, 2020 3014 3092 3005 3052 6,105,124 +18.35(+0.60%)
Jul 29, 2020 3031 3039 2997 3034 2,968,058 +33.20(+1.11%)
Jul 28, 2020 3054 3077 2996 3000 3,123,646 -54.88(-1.80%)
Jul 27, 2020 3062 3098 3016 3055 4,161,926 +46.30(+1.54%)
Jul 24, 2020 2930 3032 2888 3009 5,632,400 +22.36(+0.75%)
Jul 23, 2020 3098 3098 2970 2987 5,649,880 -113.36(-3.66%)
Jul 22, 2020 3125 3150 3065 3100 4,097,884 -38.38(-1.22%)
Jul 21, 2020 3232 3241 3106 3138 6,126,619 -58.55(-1.83%)
Jul 20, 2020 3000 3201 2994 3197 7,590,015 +234.87(+7.93%)
Jul 17, 2020 3009 3024 2948 2962 4,761,300 -37.93(-1.26%)
Jul 16, 2020 2971 3032 2918 3000 6,387,625 -8.97(-0.30%)
Jul 15, 2020 3080 3098 2973 3009 5,782,973 -75.13(-2.44%)
Jul 14, 2020 3089 3127 2950 3084 7,222,301 -20.00(-0.64%)
Jul 13, 2020 3251 3344 3068 3104 7,704,045 -96.00(-3.00%)
Jul 10, 2020 3192 3215 3136 3200 5,485,900 +17.37(+0.55%)
Jul 09, 2020 3116 3194 3074 3183 6,379,443 +88.83(+2.87%)
Jul 08, 2020 3023 3094 3012 3094 5,031,922 +87.80(+2.92%)
Jul 07, 2020 3059 3070 2990 3006 5,252,688 -51.04(-1.67%)
Jul 06, 2020 2935 3060 2930 3057 6,871,840 +166.74(+5.77%)
Jul 02, 2020 2912 2956 2871 2890 6,593,300 +11.60(+0.40%)
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.