Amazon.com (NQ: AMZN )

3,036.15 USD -174.86 (-5.45%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3158 3167 3019 3036 8,391,538 -174.86(-5.45%)
Oct 29, 2020 3201 3257 3164 3211 6,579,524 +48.23(+1.52%)
Oct 28, 2020 3249 3264 3162 3163 5,577,775 -123.55(-3.76%)
Oct 27, 2020 3225 3292 3211 3286 4,282,080 +79.29(+2.47%)
Oct 26, 2020 3199 3283 3153 3207 5,894,341 +2.64(+0.08%)
Oct 23, 2020 3191 3205 3140 3204 3,466,600 +28.00(+0.88%)
Oct 22, 2020 3190 3199 3122 3176 4,207,415 -8.54(-0.27%)
Oct 21, 2020 3212 3234 3160 3185 4,581,951 -32.07(-1.00%)
Oct 20, 2020 3222 3266 3192 3217 4,503,299 +9.80(+0.31%)
Oct 19, 2020 3300 3329 3193 3207 5,216,457 -65.50(-2.00%)
Oct 16, 2020 3363 3400 3160 3273 6,474,300 -65.94(-1.98%)
Oct 15, 2020 3292 3356 3280 3339 5,212,283 -25.06(-0.75%)
Oct 14, 2020 3447 3465 3340 3364 5,819,583 -79.92(-2.32%)
Oct 13, 2020 3468 3492 3424 3444 5,738,181 +0.70(+0.02%)
Oct 12, 2020 3350 3496 3340 3443 8,345,972 +156.28(+4.75%)
Oct 09, 2020 3210 3289 3198 3287 4,907,800 +96.10(+3.01%)
Oct 08, 2020 3225 3233 3175 3191 3,170,505 -5.14(-0.16%)
Oct 07, 2020 3135 3200 3132 3196 4,304,376 +95.73(+3.09%)
Oct 06, 2020 3165 3182 3090 3100 5,078,292 -99.24(-3.10%)
Oct 05, 2020 3146 3203 3141 3199 3,758,803 +74.20(+2.37%)
Oct 02, 2020 3154 3196 3123 3125 5,613,000 -96.26(-2.99%)
Oct 01, 2020 3208 3224 3172 3221 4,967,893 +72.53(+2.30%)
Sep 30, 2020 3141 3213 3134 3149 4,890,392 +3.85(+0.12%)
Sep 29, 2020 3175 3188 3133 3145 3,499,845 -29.17(-0.92%)
Sep 28, 2020 3149 3175 3117 3174 4,211,668 +78.92(+2.55%)
Sep 25, 2020 3055 3102 2999 3095 4,615,200 +75.34(+2.49%)
Sep 24, 2020 2978 3069 2965 3020 5,523,263 +19.93(+0.66%)
Sep 23, 2020 3120 3127 2992 3000 5,640,531 -129.13(-4.13%)
Sep 22, 2020 3034 3134 3000 3129 6,930,199 +168.52(+5.69%)
Sep 21, 2020 2906 2962 2871 2960 6,106,849 +5.56(+0.19%)
Sep 18, 2020 3032 3038 2906 2955 8,892,500 -53.82(-1.79%)
Sep 17, 2020 3009 3029 2973 3009 6,439,610 -69.37(-2.25%)
Sep 16, 2020 3180 3187 3074 3078 4,520,471 -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 5,325,062 -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 6,079,365 -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 3,920,679 +70.53(+2.25%)
Aug 04, 2020 3101 3167 3101 3134 4,691,137 +22.61(+0.73%)
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.