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

Amazon.com (NQ: AMZN )

191.60 +1.73 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 19, 2024 190.04 190.99 188.47 189.87 39,523,720 +3.44(+1.85%)
Sep 18, 2024 186.45 188.80 185.06 186.43 34,423,016 -0.45(-0.24%)
Sep 17, 2024 186.85 189.45 186.14 186.88 26,072,232 +1.99(+1.08%)
Sep 16, 2024 185.29 185.81 183.36 184.89 26,052,384 -1.60(-0.86%)
Sep 13, 2024 187.00 188.50 185.91 186.49 26,495,352 -0.51(-0.27%)
Sep 12, 2024 184.80 187.41 183.54 187.00 33,596,068 +2.48(+1.34%)
Sep 11, 2024 180.10 184.99 175.73 184.52 42,540,336 +4.97(+2.77%)
Sep 10, 2024 177.49 180.50 176.79 179.55 36,288,088 +4.15(+2.37%)
Sep 09, 2024 174.53 175.85 173.51 175.40 29,010,100 +4.01(+2.34%)
Sep 06, 2024 177.24 178.38 171.16 171.39 41,466,748 -6.50(-3.65%)
Sep 05, 2024 175.00 179.88 175.00 177.89 40,260,940 +4.56(+2.63%)
Sep 04, 2024 174.48 175.98 172.54 173.33 30,288,208 -2.92(-1.66%)
Sep 03, 2024 177.55 178.26 175.26 176.25 37,773,392 -2.25(-1.26%)
Aug 30, 2024 172.78 178.90 172.60 178.50 43,529,352 +6.38(+3.71%)
Aug 29, 2024 173.22 174.29 170.81 172.12 26,400,900 +1.32(+0.77%)
Aug 28, 2024 173.69 173.69 168.92 170.80 28,999,144 -2.32(-1.34%)
Aug 27, 2024 174.15 174.89 172.25 173.12 29,892,164 -2.38(-1.36%)
Aug 26, 2024 176.70 177.47 174.30 175.50 22,338,712 -1.54(-0.87%)
Aug 23, 2024 177.34 178.97 175.24 177.04 29,150,684 +0.90(+0.51%)
Aug 22, 2024 181.38 181.47 175.68 176.14 32,023,612 -3.97(-2.20%)
Aug 21, 2024 179.92 182.38 178.89 180.11 35,585,260 +1.23(+0.69%)
Aug 20, 2024 177.92 179.01 177.43 178.88 26,231,140 +0.66(+0.37%)
Aug 19, 2024 177.64 178.30 176.16 178.22 31,112,032 +1.16(+0.66%)
Aug 16, 2024 177.04 178.34 176.26 177.06 31,490,606 -0.53(-0.30%)
Aug 15, 2024 174.86 177.91 173.99 177.59 51,659,976 +7.49(+4.40%)
Aug 14, 2024 172.11 172.28 168.86 170.10 28,836,232 -0.13(-0.08%)
Aug 13, 2024 167.81 171.04 167.10 170.23 39,212,264 +3.43(+2.06%)
Aug 12, 2024 168.14 168.55 166.11 166.80 30,056,484 -0.14(-0.08%)
Aug 09, 2024 166.40 168.55 165.85 166.94 36,602,212 +1.14(+0.69%)
Aug 08, 2024 165.16 166.69 162.55 165.80 44,591,460 +3.03(+1.86%)
Aug 07, 2024 166.55 167.58 161.43 162.77 48,332,384 +0.84(+0.52%)
Aug 06, 2024 161.71 165.08 158.54 161.93 59,914,272 +0.91(+0.57%)
Aug 05, 2024 154.21 162.96 151.61 161.02 83,225,880 -6.88(-4.10%)
Aug 02, 2024 166.75 168.77 160.55 167.90 141,582,192 -16.17(-8.78%)
Aug 01, 2024 189.29 190.60 181.87 184.07 69,679,632 -2.91(-1.56%)
Jul 31, 2024 185.05 187.94 184.46 186.98 41,595,472 +5.27(+2.90%)
Jul 30, 2024 184.72 185.86 179.38 181.71 40,307,504 -1.49(-0.81%)
Jul 29, 2024 183.84 184.75 182.38 183.20 33,244,644 +0.70(+0.38%)
Jul 26, 2024 180.39 183.19 180.24 182.50 29,526,248 +2.65(+1.47%)
Jul 25, 2024 182.91 183.90 176.80 179.85 44,445,096 -0.98(-0.54%)
Jul 24, 2024 183.20 185.45 180.41 180.83 41,510,920 -5.58(-2.99%)
Jul 23, 2024 184.10 189.39 183.56 186.41 47,529,328 +3.86(+2.11%)
Jul 22, 2024 185.00 185.06 182.48 182.55 39,908,804 -0.58(-0.32%)
Jul 19, 2024 181.14 184.93 180.11 183.13 43,089,056 -0.62(-0.34%)
Jul 18, 2024 189.59 189.68 181.45 183.75 51,864,996 -4.18(-2.22%)
Jul 17, 2024 191.35 191.58 185.99 187.93 49,125,232 -5.09(-2.64%)
Jul 16, 2024 195.59 196.62 192.24 193.02 33,974,784 +0.30(+0.16%)
Jul 15, 2024 194.56 196.19 190.83 192.72 40,637,500 -1.77(-0.91%)
Jul 12, 2024 194.80 196.47 193.83 194.49 30,658,618 -0.56(-0.29%)
Jul 11, 2024 200.09 200.27 192.86 195.05 44,529,416 -4.69(-2.35%)
Jul 10, 2024 199.99 200.11 197.69 199.74 32,918,436 +0.40(+0.20%)
Jul 09, 2024 199.40 200.57 199.04 199.34 32,736,688 +0.05(+0.03%)
Jul 08, 2024 200.04 201.20 197.96 199.29 34,716,800 -0.71(-0.36%)
Jul 05, 2024 198.65 200.55 198.17 200.00 39,869,548 +2.41(+1.22%)
Jul 03, 2024 199.94 200.03 196.76 197.59 31,598,546 -2.41(-1.20%)
Jul 02, 2024 197.28 200.43 195.93 200.00 45,577,420 +2.80(+1.42%)
Jul 01, 2024 193.49 198.30 192.82 197.20 41,151,348 +3.95(+2.04%)
Jun 28, 2024 197.73 198.85 192.50 193.25 76,930,728 -4.60(-2.32%)
Jun 27, 2024 195.00 199.84 194.20 197.85 74,358,424 +4.24(+2.19%)
Jun 26, 2024 186.92 194.80 186.26 193.61 65,038,952 +7.27(+3.90%)
Jun 25, 2024 186.81 188.84 185.42 186.34 45,870,928 +0.77(+0.41%)
Jun 24, 2024 189.33 191.00 185.33 185.57 50,590,004 -3.51(-1.86%)
Jun 21, 2024 187.80 189.28 185.86 189.08 73,151,584 +2.98(+1.60%)
Jun 20, 2024 182.91 186.51 182.72 186.10 44,983,096 +3.29(+1.80%)
Jun 18, 2024 183.74 184.29 181.43 182.81 36,659,632 -1.25(-0.68%)
Jun 17, 2024 182.52 185.00 181.22 184.06 35,573,252 +0.40(+0.22%)
Jun 14, 2024 183.08 183.72 182.23 183.66 25,456,776 -0.17(-0.09%)
Jun 13, 2024 186.09 187.67 182.67 183.83 39,814,048 -3.06(-1.64%)
Jun 12, 2024 188.01 188.35 185.43 186.89 33,952,196 -0.34(-0.18%)
Jun 11, 2024 187.06 187.77 184.54 187.23 27,250,176 +0.17(+0.09%)
Jun 10, 2024 184.07 187.23 183.79 187.06 34,477,288 +2.76(+1.50%)
Jun 07, 2024 184.90 186.29 183.36 184.30 28,021,712 -0.70(-0.38%)
Jun 06, 2024 181.74 185.00 181.49 185.00 31,352,952 +3.72(+2.05%)
Jun 05, 2024 180.10 181.50 178.75 181.28 32,090,356 +1.94(+1.08%)
Jun 04, 2024 177.64 179.82 176.44 179.34 27,749,484 +1.00(+0.56%)
Jun 03, 2024 177.70 178.70 175.92 178.34 30,773,904 +1.90(+1.08%)
May 31, 2024 178.30 179.21 173.87 176.44 58,910,792 -2.88(-1.61%)
May 30, 2024 181.31 181.34 178.35 179.32 29,224,718 -2.70(-1.48%)
May 29, 2024 181.70 184.08 181.55 182.02 31,981,256 -0.13(-0.07%)
May 28, 2024 179.93 182.24 179.49 182.15 29,911,744 +1.40(+0.77%)
May 24, 2024 181.65 182.44 180.30 180.75 27,471,800 -0.30(-0.17%)
May 23, 2024 183.66 184.76 180.08 181.05 33,653,768 -2.08(-1.14%)
May 22, 2024 183.88 185.22 181.97 183.13 28,094,870 -0.02(-0.01%)
May 21, 2024 182.30 183.26 180.75 183.15 50,826,704 -0.39(-0.21%)
May 20, 2024 184.34 186.66 183.28 183.54 30,492,466 -1.16(-0.63%)
May 17, 2024 183.76 185.30 183.35 184.70 33,216,772 +1.07(+0.58%)
May 16, 2024 185.60 187.31 183.46 183.63 38,898,792 -2.36(-1.27%)
May 15, 2024 185.97 186.72 182.73 185.99 75,418,240 -1.08(-0.58%)
May 14, 2024 183.82 187.72 183.45 187.07 39,686,796 +0.50(+0.27%)
May 13, 2024 188.00 188.31 185.36 186.57 24,885,968 -0.91(-0.49%)
May 10, 2024 189.16 189.89 186.93 187.48 34,142,980 -2.02(-1.07%)
May 09, 2024 188.88 191.70 187.44 189.50 43,443,320 +1.50(+0.80%)
May 08, 2024 187.44 188.43 186.38 188.00 26,126,780 -0.76(-0.40%)
May 07, 2024 188.92 189.94 187.31 188.76 34,034,200 +0.06(+0.03%)
May 06, 2024 186.28 188.75 184.80 188.70 34,792,024 +2.49(+1.34%)
May 03, 2024 186.99 187.87 185.42 186.21 39,172,304 +1.49(+0.81%)
May 02, 2024 180.85 185.10 179.91 184.72 55,002,560 +5.72(+3.20%)
May 01, 2024 181.63 185.15 176.56 179.00 94,581,984 +4.00(+2.29%)
Apr 30, 2024 181.09 182.99 174.80 175.00 94,320,256 -5.96(-3.29%)
Apr 29, 2024 182.75 183.53 179.39 180.96 54,000,320 +1.34(+0.75%)
Apr 26, 2024 177.79 180.82 176.13 179.62 43,920,200 +5.95(+3.43%)
Apr 25, 2024 169.68 173.92 166.32 173.67 49,157,872 -2.92(-1.65%)
Apr 24, 2024 179.94 180.32 176.18 176.59 34,123,076 -2.95(-1.64%)
Apr 23, 2024 178.08 179.93 175.97 179.54 37,061,792 +2.31(+1.30%)
Apr 22, 2024 176.94 178.87 174.56 177.23 37,908,000 +2.60(+1.49%)
Apr 19, 2024 178.74 179.00 173.44 174.63 56,000,728 -4.59(-2.56%)
Apr 18, 2024 181.47 182.39 178.65 179.22 30,756,610 -2.06(-1.14%)
Apr 17, 2024 184.31 184.57 179.82 181.28 31,331,632 -2.04(-1.11%)
Apr 16, 2024 183.27 184.83 182.26 183.32 32,867,460 -0.30(-0.16%)
Apr 15, 2024 187.43 188.69 183.00 183.62 48,022,564 -2.51(-1.35%)
Apr 12, 2024 187.72 188.38 185.08 186.13 38,609,172 -2.92(-1.54%)
Apr 11, 2024 186.74 189.77 185.51 189.05 39,988,676 +3.10(+1.67%)
Apr 10, 2024 182.76 186.27 182.67 185.95 35,876,928 +0.28(+0.15%)
Apr 09, 2024 187.24 187.34 184.20 185.67 36,538,752 +0.48(+0.26%)
Apr 08, 2024 186.90 187.29 184.81 185.19 39,210,584 +0.12(+0.06%)
Apr 05, 2024 182.38 186.27 181.97 185.07 42,584,512 +5.07(+2.82%)
Apr 04, 2024 184.00 185.10 180.00 180.00 41,592,692 -2.41(-1.32%)
Apr 03, 2024 179.90 182.87 179.80 182.41 30,980,140 +1.72(+0.95%)
Apr 02, 2024 179.07 180.79 178.38 180.69 32,829,136 -0.28(-0.15%)
Apr 01, 2024 180.79 183.00 179.95 180.97 29,152,872 +0.59(+0.33%)
Mar 28, 2024 180.17 180.67 179.26 180.38 38,083,940 +0.55(+0.31%)
Mar 27, 2024 179.88 180.00 177.31 179.83 33,256,382 +1.53(+0.86%)
Mar 26, 2024 180.15 180.45 177.95 178.30 29,639,118 -1.41(-0.78%)
Mar 25, 2024 178.01 180.99 177.24 179.71 29,803,796 +0.84(+0.47%)
Mar 22, 2024 177.75 179.25 176.75 178.87 27,995,596 +0.72(+0.40%)
Mar 21, 2024 179.99 181.41 178.15 178.15 32,797,882 +0.00(+0.00%)
Mar 20, 2024 176.14 178.53 174.64 178.15 29,919,204 +2.25(+1.28%)
Mar 19, 2024 174.21 176.09 173.52 175.90 26,871,176 +1.42(+0.81%)
Mar 18, 2024 175.80 176.69 174.28 174.48 31,236,120 +0.06(+0.03%)
Mar 15, 2024 176.64 177.93 173.90 174.42 72,287,408 -4.33(-2.42%)
Mar 14, 2024 177.69 179.53 176.47 178.75 43,693,412 +2.19(+1.24%)
Mar 13, 2024 175.90 177.62 175.55 176.56 30,754,464 +1.17(+0.66%)
Mar 12, 2024 173.50 176.76 171.98 175.39 36,577,372 +3.43(+1.99%)
Mar 11, 2024 174.31 174.47 171.47 171.96 28,461,432 -3.39(-1.93%)
Mar 08, 2024 176.44 178.78 174.33 175.35 37,894,376 -1.47(-0.83%)
Mar 07, 2024 174.83 177.99 173.72 176.82 34,027,756 +3.31(+1.91%)
Mar 06, 2024 175.54 176.46 173.26 173.51 32,038,616 -0.61(-0.35%)
Mar 05, 2024 176.93 176.93 173.30 174.12 37,163,668 -3.46(-1.95%)
Mar 04, 2024 177.53 180.14 177.49 177.58 37,341,936 -0.67(-0.38%)
Mar 01, 2024 176.75 178.72 176.07 178.25 31,982,064 +1.49(+0.84%)
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 174.28 175.75 173.70 174.99 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 42,269,440 -0.69(-0.40%)
Feb 07, 2024 169.48 170.88 168.94 170.53 47,116,720 +1.38(+0.82%)
Feb 06, 2024 169.39 170.71 167.65 169.15 42,465,712 -1.16(-0.68%)
Feb 05, 2024 170.20 170.55 167.70 170.31 55,003,192 -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 154.85 156.21 153.93 156.03 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 48,996,372 +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%)
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.