Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

179.62 +5.95 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2023 128.20 129.15 126.32 127.12 62,429,832 +1.14(+0.90%)
Sep 28, 2023 124.04 126.58 123.04 125.98 54,521,336 +0.00(+0.00%)
Sep 27, 2023 125.76 127.48 124.13 125.98 66,521,860 +0.00(+0.00%)
Sep 26, 2023 130.12 130.39 125.28 125.98 72,969,632 -5.29(-4.03%)
Sep 25, 2023 129.36 131.76 130.70 131.27 45,995,484 +2.15(+1.67%)
Sep 22, 2023 131.11 132.03 128.52 129.12 59,959,952 -0.21(-0.16%)
Sep 21, 2023 131.94 132.24 129.31 129.33 70,370,688 -5.96(-4.41%)
Sep 20, 2023 138.55 139.37 135.20 135.29 46,207,328 -2.34(-1.70%)
Sep 19, 2023 138.70 138.84 135.56 137.63 61,605,064 -2.35(-1.68%)
Sep 18, 2023 140.48 141.75 139.22 139.98 42,810,248 -0.41(-0.29%)
Sep 15, 2023 142.69 143.57 140.09 140.39 102,909,440 -4.33(-2.99%)
Sep 14, 2023 145.08 145.86 142.95 144.72 63,998,000 -0.13(-0.09%)
Sep 13, 2023 140.95 144.98 140.87 144.85 60,399,264 +3.62(+2.56%)
Sep 12, 2023 142.32 143.00 140.61 141.23 42,658,848 -1.87(-1.31%)
Sep 11, 2023 138.75 143.62 138.64 143.10 56,741,164 +4.87(+3.52%)
Sep 08, 2023 136.86 138.85 136.75 138.23 38,366,284 +0.38(+0.28%)
Sep 07, 2023 133.90 138.03 133.16 137.85 48,478,056 +2.49(+1.84%)
Sep 06, 2023 136.32 137.45 134.61 135.36 41,767,132 -1.91(-1.39%)
Sep 05, 2023 137.73 137.80 135.82 137.27 40,606,784 -0.85(-0.62%)
Sep 01, 2023 139.46 139.96 136.88 138.12 40,991,880 +0.11(+0.08%)
Aug 31, 2023 135.06 138.79 135.00 138.01 59,194,868 +2.94(+2.18%)
Aug 30, 2023 134.93 135.68 133.92 135.07 36,122,648 +0.16(+0.12%)
Aug 29, 2023 133.38 135.14 133.25 134.91 38,624,540 +1.77(+1.33%)
Aug 28, 2023 133.78 133.95 131.85 133.14 34,097,656 -0.12(-0.09%)
Aug 25, 2023 132.47 133.87 130.58 133.26 44,147,452 +1.42(+1.08%)
Aug 24, 2023 136.40 136.78 131.83 131.84 43,607,228 -3.68(-2.72%)
Aug 23, 2023 134.50 135.95 133.22 135.52 42,746,200 +1.27(+0.95%)
Aug 22, 2023 135.08 135.65 133.73 134.25 32,914,736 -0.43(-0.32%)
Aug 21, 2023 133.74 135.19 132.71 134.68 41,415,952 +1.46(+1.10%)
Aug 18, 2023 131.62 134.06 131.15 133.22 48,498,820 -0.76(-0.57%)
Aug 17, 2023 135.46 136.09 133.53 133.98 48,332,052 -1.09(-0.81%)
Aug 16, 2023 137.19 137.27 135.01 135.07 41,646,992 -2.60(-1.89%)
Aug 15, 2023 140.05 141.28 137.23 137.67 42,755,968 -2.90(-2.06%)
Aug 14, 2023 138.30 140.59 137.75 140.57 47,136,500 +2.16(+1.56%)
Aug 11, 2023 137.40 139.33 137.00 138.41 42,905,976 -0.15(-0.11%)
Aug 10, 2023 139.07 140.41 137.49 138.56 58,936,368 +0.71(+0.52%)
Aug 09, 2023 139.97 140.32 137.10 137.85 50,061,248 -2.09(-1.49%)
Aug 08, 2023 140.62 140.80 138.42 139.94 51,685,768 -2.28(-1.60%)
Aug 07, 2023 140.99 142.54 138.95 142.22 71,188,912 +2.65(+1.90%)
Aug 04, 2023 141.06 143.63 139.32 139.57 153,161,872 +10.66(+8.27%)
Aug 03, 2023 127.48 129.84 126.41 128.91 91,313,656 +0.70(+0.55%)
Aug 02, 2023 130.15 130.23 126.82 128.21 50,928,448 -3.48(-2.64%)
Aug 01, 2023 133.55 133.69 131.62 131.69 42,253,664 -1.99(-1.49%)
Jul 31, 2023 133.20 133.87 132.38 133.68 41,872,004 +1.47(+1.11%)
Jul 28, 2023 129.69 133.01 129.33 132.21 46,317,384 +3.96(+3.09%)
Jul 27, 2023 131.00 132.63 127.79 128.25 52,571,640 +0.10(+0.08%)
Jul 26, 2023 126.51 129.08 126.11 128.15 53,860,160 -0.98(-0.76%)
Jul 25, 2023 129.31 129.58 128.53 129.13 39,191,488 +0.33(+0.26%)
Jul 24, 2023 130.30 131.66 128.35 128.80 45,634,120 -1.20(-0.92%)
Jul 21, 2023 131.34 131.37 128.41 130.00 135,372,528 +0.04(+0.03%)
Jul 20, 2023 134.07 134.79 129.33 129.96 59,746,044 -5.40(-3.99%)
Jul 19, 2023 133.39 135.99 132.53 135.36 54,500,152 +2.53(+1.90%)
Jul 18, 2023 132.71 133.86 131.35 132.83 54,931,764 -0.73(-0.55%)
Jul 17, 2023 134.56 135.62 133.21 133.56 48,417,272 -1.12(-0.83%)
Jul 14, 2023 134.06 136.65 134.06 134.68 54,502,232 +0.38(+0.28%)
Jul 13, 2023 134.04 134.67 132.71 134.30 61,148,180 +3.45(+2.63%)
Jul 12, 2023 130.31 131.26 128.83 130.85 53,982,420 +2.07(+1.61%)
Jul 11, 2023 127.75 129.77 127.35 128.78 49,922,960 +1.65(+1.30%)
Jul 10, 2023 129.07 129.28 125.92 127.13 62,117,220 -2.65(-2.04%)
Jul 07, 2023 128.59 130.97 128.13 129.78 42,012,256 +1.42(+1.11%)
Jul 06, 2023 128.25 128.73 127.37 128.36 40,676,824 -2.02(-1.55%)
Jul 05, 2023 130.24 131.40 129.64 130.38 35,859,000 +0.16(+0.12%)
Jul 03, 2023 130.82 131.85 130.06 130.22 28,265,092 -0.14(-0.11%)
Jun 30, 2023 129.47 131.25 128.95 130.36 54,410,124 +2.46(+1.92%)
Jun 29, 2023 128.77 129.26 127.25 127.90 40,716,416 -1.14(-0.88%)
Jun 28, 2023 128.94 131.48 128.44 129.04 52,142,504 -0.14(-0.11%)
Jun 27, 2023 128.63 130.09 127.55 129.18 46,764,432 +1.85(+1.45%)
Jun 26, 2023 129.33 131.49 127.10 127.33 59,939,596 -2.00(-1.55%)
Jun 23, 2023 129.11 130.84 128.28 129.33 72,306,384 -0.82(-0.63%)
Jun 22, 2023 125.31 130.33 125.14 130.15 90,263,168 +5.32(+4.26%)
Jun 21, 2023 125.64 126.73 123.85 124.83 52,111,432 -0.95(-0.76%)
Jun 20, 2023 124.97 127.25 124.50 125.78 56,890,040 +0.29(+0.23%)
Jun 16, 2023 127.71 127.90 125.30 125.49 84,247,216 -1.57(-1.24%)
Jun 15, 2023 125.21 127.69 127.06 60,439,776 +21.23(+20.06%)
May 08, 2023 105.04 106.09 104.70 105.83 49,416,172 +0.17(+0.17%)
May 05, 2023 104.27 105.76 103.55 105.66 58,101,600 +1.66(+1.59%)
May 04, 2023 104.04 105.39 103.31 104.00 45,296,876 +0.35(+0.34%)
May 03, 2023 103.74 105.95 103.28 103.65 65,014,284 +0.02(+0.02%)
May 02, 2023 101.47 103.90 101.15 103.63 73,429,584 +1.58(+1.55%)
May 01, 2023 104.95 105.23 101.82 102.05 74,615,424 -3.40(-3.22%)
Apr 28, 2023 107.73 109.48 104.33 105.45 130,775,392 -4.37(-3.98%)
Apr 27, 2023 108.16 110.86 106.80 109.82 149,306,560 +4.84(+4.61%)
Apr 26, 2023 105.04 106.62 104.10 104.98 74,280,600 +2.41(+2.35%)
Apr 25, 2023 104.91 105.45 102.45 102.57 64,783,356 -3.64(-3.43%)
Apr 24, 2023 107.65 109.23 105.07 106.21 69,541,712 -0.75(-0.70%)
Apr 21, 2023 106.10 108.15 105.08 106.96 86,774,240 +3.15(+3.03%)
Apr 20, 2023 103.53 105.25 103.21 103.81 57,646,448 -0.49(-0.47%)
Apr 19, 2023 101.58 105.12 101.39 104.30 58,351,520 +2.00(+1.96%)
Apr 18, 2023 103.95 104.20 101.52 102.30 39,758,892 -0.44(-0.43%)
Apr 17, 2023 103.16 103.73 101.59 102.74 39,905,984 +0.20(+0.20%)
Apr 14, 2023 102.07 103.20 101.11 102.54 51,450,528 +0.14(+0.14%)
Apr 13, 2023 98.95 102.57 98.71 102.40 67,895,328 +4.57(+4.67%)
Apr 12, 2023 100.40 100.51 97.70 97.83 56,690,600 -2.09(-2.09%)
Apr 11, 2023 100.80 101.00 99.01 99.92 60,383,020 -2.25(-2.20%)
Apr 10, 2023 100.96 102.20 99.57 102.17 37,245,216 +0.11(+0.11%)
Apr 06, 2023 100.75 102.38 99.80 102.06 43,808,628 +0.97(+0.96%)
Apr 05, 2023 103.91 103.91 100.75 101.09 45,144,472 -2.86(-2.75%)
Apr 04, 2023 102.75 104.20 102.11 103.95 48,628,528 +1.54(+1.50%)
Apr 03, 2023 102.30 103.29 101.43 102.41 41,111,252 -0.88(-0.85%)
Mar 31, 2023 102.16 103.49 101.95 103.29 56,750,320 +1.29(+1.26%)
Mar 30, 2023 101.55 103.04 101.01 102.00 53,609,208 +1.76(+1.76%)
Mar 29, 2023 98.69 100.42 98.56 100.24 49,756,672 +3.00(+3.09%)
Mar 28, 2023 98.11 98.44 96.29 97.24 38,714,512 -0.82(-0.84%)
Mar 27, 2023 99.07 99.34 97.08 98.06 46,703,132 -0.07(-0.07%)
Mar 24, 2023 98.07 98.30 96.40 98.13 56,144,800 -0.58(-0.59%)
Mar 23, 2023 100.43 101.06 97.62 98.71 57,526,608 +0.01(+0.01%)
Mar 22, 2023 100.45 102.10 98.61 98.70 57,429,956 -1.91(-1.90%)
Mar 21, 2023 98.14 100.84 98.00 100.61 58,564,628 +2.90(+2.97%)
Mar 20, 2023 98.41 98.48 95.70 97.71 62,376,492 -1.24(-1.25%)
Mar 17, 2023 99.79 100.66 97.45 98.95 87,300,280 -1.11(-1.11%)
Mar 16, 2023 95.75 100.99 95.61 100.06 84,898,120 +3.86(+4.01%)
Mar 15, 2023 93.22 96.67 93.07 96.20 70,706,216 +1.32(+1.39%)
Mar 14, 2023 93.83 95.07 92.71 94.88 60,918,332 +2.45(+2.65%)
Mar 13, 2023 89.97 94.02 88.12 92.43 72,552,304 +1.70(+1.87%)
Mar 10, 2023 92.67 93.57 90.25 90.73 69,827,504 -1.52(-1.65%)
Mar 09, 2023 93.68 96.21 92.18 92.25 56,181,384 -1.67(-1.78%)
Mar 08, 2023 93.60 94.17 92.18 93.92 44,826,144 +0.37(+0.40%)
Mar 07, 2023 94.06 95.09 92.78 93.55 50,945,004 -0.20(-0.21%)
Mar 06, 2023 95.19 96.55 93.74 93.75 52,010,488 -1.15(-1.21%)
Mar 03, 2023 92.74 94.94 92.66 94.90 55,780,316 +2.77(+3.01%)
Mar 02, 2023 91.41 92.23 90.39 92.13 55,511,632 -0.04(-0.04%)
Mar 01, 2023 93.87 94.68 91.59 92.17 52,314,888 -2.06(-2.19%)
Feb 28, 2023 93.14 94.69 92.92 94.23 43,902,972 +0.47(+0.50%)
Feb 27, 2023 94.28 94.78 93.14 93.76 47,425,804 +0.26(+0.28%)
Feb 24, 2023 93.53 94.14 92.32 93.50 57,054,016 -2.32(-2.42%)
Feb 23, 2023 96.12 96.43 93.67 95.82 48,404,808 +0.03(+0.03%)
Feb 22, 2023 95.10 97.01 94.80 95.79 61,278,976 +1.21(+1.28%)
Feb 21, 2023 95.33 95.61 94.27 94.58 56,515,816 -2.62(-2.70%)
Feb 17, 2023 97.80 97.94 95.65 97.20 60,899,692 -0.95(-0.97%)
Feb 16, 2023 99.21 100.63 98.10 98.15 56,208,420 -3.01(-2.98%)
Feb 15, 2023 99.09 101.17 98.45 101.16 47,961,464 +1.52(+1.53%)
Feb 14, 2023 98.41 100.92 97.52 99.64 56,129,600 +0.10(+0.10%)
Feb 13, 2023 97.85 99.68 96.91 99.54 52,802,872 +1.93(+1.98%)
Feb 10, 2023 97.56 98.82 96.23 97.61 52,740,956 -0.63(-0.64%)
Feb 09, 2023 101.32 101.78 97.57 98.24 64,505,376 -1.81(-1.81%)
Feb 08, 2023 102.04 102.67 98.78 100.05 76,064,552 -2.06(-2.02%)
Feb 07, 2023 101.17 102.41 98.08 102.11 119,389,024 -0.07(-0.07%)
Feb 06, 2023 102.93 103.95 100.65 102.18 81,841,440 -1.21(-1.17%)
Feb 03, 2023 105.26 108.78 102.52 103.39 144,957,200 -9.52(-8.43%)
Feb 02, 2023 110.25 114.00 108.88 112.91 156,303,408 +7.76(+7.38%)
Feb 01, 2023 102.53 106.24 101.24 105.15 79,572,848 +2.02(+1.96%)
Jan 31, 2023 101.15 103.35 101.14 103.13 66,372,940 +2.58(+2.57%)
Jan 30, 2023 101.09 101.74 99.01 100.55 70,569,248 -1.69(-1.65%)
Jan 27, 2023 99.53 103.48 99.53 102.24 87,781,072 +3.02(+3.04%)
Jan 26, 2023 98.24 99.49 96.92 99.22 68,397,544 +2.04(+2.10%)
Jan 25, 2023 92.56 97.24 91.52 97.18 94,067,440 +0.86(+0.89%)
Jan 24, 2023 96.93 98.09 96.00 96.32 64,320,984 -1.20(-1.23%)
Jan 23, 2023 97.56 97.78 95.86 97.52 76,431,416 +0.27(+0.28%)
Jan 20, 2023 93.86 97.35 93.20 97.25 67,572,032 +3.57(+3.81%)
Jan 19, 2023 94.74 95.44 92.86 93.68 68,925,288 -1.78(-1.86%)
Jan 18, 2023 97.25 99.32 95.38 95.46 80,015,208 -0.59(-0.61%)
Jan 17, 2023 98.68 98.89 95.73 96.05 72,590,928 -2.07(-2.11%)
Jan 13, 2023 94.18 98.37 94.12 98.12 85,550,104 +2.85(+2.99%)
Jan 12, 2023 96.93 97.19 93.50 95.27 85,143,784 +0.18(+0.19%)
Jan 11, 2023 90.93 95.26 90.93 95.09 102,912,328 +5.22(+5.81%)
Jan 10, 2023 87.57 90.19 87.29 89.87 67,679,488 +2.51(+2.87%)
Jan 09, 2023 87.46 89.48 87.08 87.36 65,173,664 +1.28(+1.49%)
Jan 06, 2023 83.03 86.40 81.43 86.08 83,303,968 +2.96(+3.56%)
Jan 05, 2023 85.33 85.42 83.07 83.12 67,791,272 -2.02(-2.37%)
Jan 04, 2023 86.55 86.98 83.36 85.14 68,292,336 -0.68(-0.79%)
Jan 03, 2023 85.46 86.96 84.20 85.82 76,611,824 +1.82(+2.17%)
Dec 30, 2022 83.12 84.05 82.47 84.00 62,401,712 -0.18(-0.21%)
Dec 29, 2022 82.87 84.55 82.55 84.18 54,917,608 +2.35(+2.87%)
Dec 28, 2022 82.80 83.48 81.69 81.83 58,122,132 -1.21(-1.46%)
Dec 27, 2022 84.97 85.35 83.00 83.04 59,946,732 -2.01(-2.36%)
Dec 23, 2022 83.05 85.58 82.74 85.05 57,615,032 +1.46(+1.74%)
Dec 22, 2022 85.32 85.48 82.06 83.59 81,475,016 -2.97(-3.43%)
Dec 21, 2022 85.98 87.02 85.01 86.57 59,341,320 +1.58(+1.85%)
Dec 20, 2022 85.13 86.41 84.13 84.99 74,358,368 +0.27(+0.32%)
Dec 19, 2022 87.30 87.42 84.31 84.72 83,565,680 -2.93(-3.35%)
Dec 16, 2022 88.05 89.14 86.53 87.65 146,492,352 -0.59(-0.67%)
Dec 15, 2022 89.68 89.76 87.26 88.24 84,968,088 -3.12(-3.42%)
Dec 14, 2022 92.28 93.24 89.66 91.37 70,358,400 -0.91(-0.98%)
Dec 13, 2022 95.01 96.02 90.31 92.27 100,385,848 +1.94(+2.14%)
Dec 12, 2022 89.00 90.37 87.66 90.34 62,000,648 +1.46(+1.64%)
Dec 09, 2022 88.69 90.09 88.42 88.88 67,557,312 -1.26(-1.39%)
Dec 08, 2022 89.03 90.65 87.67 90.14 73,390,552 +1.89(+2.14%)
Dec 07, 2022 88.13 89.68 87.27 88.25 68,185,992 +0.21(+0.24%)
Dec 06, 2022 90.29 90.83 87.69 88.04 75,563,712 -2.75(-3.03%)
Dec 05, 2022 92.83 93.84 90.61 90.80 71,581,592 -3.11(-3.31%)
Dec 02, 2022 94.25 95.14 93.56 93.91 72,710,856 -1.37(-1.43%)
Dec 01, 2022 96.76 97.00 94.70 95.28 68,542,984 -1.04(-1.08%)
Nov 30, 2022 92.25 96.31 91.31 96.31 102,871,072 +4.11(+4.46%)
Nov 29, 2022 93.82 94.19 91.23 92.20 65,590,800 -1.53(-1.63%)
Nov 28, 2022 93.71 96.17 93.21 93.73 75,119,480 +0.54(+0.58%)
Nov 25, 2022 93.57 94.21 92.85 93.19 35,171,840 -0.72(-0.76%)
Nov 23, 2022 93.02 94.36 92.61 93.91 59,555,856 +0.93(+1.00%)
Nov 22, 2022 92.40 93.13 90.66 92.98 62,218,768 +0.74(+0.80%)
Nov 21, 2022 93.75 94.80 90.38 92.24 84,467,536 -1.68(-1.78%)
Nov 18, 2022 95.72 95.76 92.26 93.92 72,598,944 -0.71(-0.75%)
Nov 17, 2022 95.15 96.74 93.81 94.63 82,695,672 -2.26(-2.34%)
Nov 16, 2022 96.62 98.26 95.32 96.89 88,074,200 -1.82(-1.84%)
Nov 15, 2022 102.97 103.55 97.11 98.71 111,368,552 +0.45(+0.46%)
Nov 14, 2022 98.54 99.89 97.06 98.26 99,646,080 -2.30(-2.28%)
Nov 11, 2022 97.65 100.95 96.43 100.55 111,853,000 +4.15(+4.31%)
Nov 10, 2022 92.71 98.46 91.44 96.40 173,783,680 +10.47(+12.18%)
Nov 09, 2022 89.26 89.27 85.67 85.94 90,835,440 -3.83(-4.27%)
Nov 08, 2022 90.58 91.50 88.02 89.77 88,793,984 -0.55(-0.61%)
Nov 07, 2022 91.73 91.88 88.83 90.32 77,517,208 -0.45(-0.49%)
Nov 04, 2022 91.28 92.22 87.83 90.77 132,612,456 +1.68(+1.88%)
Nov 03, 2022 92.25 93.28 88.81 89.09 136,981,184 -2.81(-3.06%)
Nov 02, 2022 97.09 91.79 91.90 135,960,752 -4.66(-4.82%)
Nov 01, 2022 103.75 104.33 95.83 96.56 153,575,456 -5.64(-5.52%)
Oct 31, 2022 103.32 104.62 100.50 102.20 101,748,552 -0.97(-0.94%)
Oct 28, 2022 97.67 103.72 97.43 103.17 223,954,128 -7.53(-6.80%)
Oct 27, 2022 113.65 113.85 109.51 110.70 128,539,592 -4.69(-4.06%)
Oct 26, 2022 115.73 119.07 114.49 115.39 69,116,760 -4.93(-4.10%)
Oct 25, 2022 119.37 121.03 118.67 120.32 50,892,404 +0.78(+0.65%)
Oct 24, 2022 119.70 120.11 116.30 119.54 49,628,288 +0.50(+0.42%)
Oct 21, 2022 114.52 119.31 114.23 119.04 55,868,976 +4.06(+3.53%)
Oct 20, 2022 113.56 117.96 113.24 114.98 48,878,768 +0.18(+0.16%)
Oct 19, 2022 114.44 116.32 112.95 114.80 47,260,400 -1.29(-1.11%)
Oct 18, 2022 118.78 119.24 114.52 116.09 65,787,488 +2.56(+2.26%)
Oct 17, 2022 109.85 113.92 109.83 113.52 62,852,256 +6.87(+6.45%)
Oct 14, 2022 113.83 114.69 106.35 106.65 67,896,720 -5.62(-5.00%)
Oct 13, 2022 107.63 113.17 105.10 112.27 87,063,528 -0.37(-0.33%)
Oct 12, 2022 112.23 113.56 111.14 112.64 45,816,896 +0.69(+0.61%)
Oct 11, 2022 112.45 115.21 110.13 111.95 56,525,424 -1.46(-1.28%)
Oct 10, 2022 114.83 115.98 112.17 113.40 42,415,440 -0.89(-0.78%)
Oct 07, 2022 117.72 117.89 113.61 114.29 54,814,348 -5.73(-4.77%)
Oct 06, 2022 120.49 121.25 119.22 120.02 42,315,768 -0.65(-0.54%)
Oct 05, 2022 118.30 121.46 117.41 120.67 48,307,920 -0.14(-0.12%)
Oct 04, 2022 119.61 122.71 119.51 120.81 62,942,936 +5.20(+4.50%)
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.