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

Amazon.com (NQ: AMZN )

186.40 -6.33 (-3.28%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Dec 31, 2015 686.08 675.89 675.89 675.89 3,749,600 -13.18(-1.91%)
Dec 30, 2015 691.89 695.49 686.38 689.07 3,516,570 -4.90(-0.71%)
Dec 29, 2015 677.98 696.44 677.89 693.97 5,733,144 +18.77(+2.78%)
Dec 28, 2015 665.56 675.50 665.50 675.20 3,780,489 +12.41(+1.87%)
Dec 24, 2015 663.35 662.79 662.79 662.79 1,093,000 -0.91(-0.14%)
Dec 23, 2015 666.50 666.60 656.63 663.70 2,719,548 +0.55(+0.08%)
Dec 22, 2015 666.83 668.49 659.26 663.15 2,667,305 -1.36(-0.20%)
Dec 21, 2015 668.50 669.90 658.93 664.51 3,246,856 +0.37(+0.06%)
Dec 18, 2015 668.65 676.84 664.13 664.14 6,841,304 -6.51(-0.97%)
Dec 17, 2015 680.00 682.50 670.65 670.65 3,675,641 -5.12(-0.76%)
Dec 16, 2015 663.56 677.35 659.32 675.77 3,957,759 +17.13(+2.60%)
Dec 15, 2015 665.03 671.50 657.35 658.64 4,751,810 +0.73(+0.11%)
Dec 14, 2015 641.75 658.59 635.27 657.91 4,353,914 +17.76(+2.77%)
Dec 11, 2015 651.23 657.88 639.62 640.15 5,474,420 -22.17(-3.35%)
Dec 10, 2015 665.59 668.53 659.56 662.32 3,448,961 -2.47(-0.37%)
Dec 09, 2015 678.00 679.00 655.68 664.79 5,151,676 -12.54(-1.85%)
Dec 08, 2015 663.13 679.99 659.79 677.33 3,647,195 +7.50(+1.12%)
Dec 07, 2015 674.74 675.46 660.50 669.83 3,732,104 -2.81(-0.42%)
Dec 04, 2015 666.00 674.77 661.40 672.64 4,534,796 +6.39(+0.96%)
Dec 03, 2015 679.44 682.79 661.48 666.25 5,062,451 -9.76(-1.44%)
Dec 02, 2015 681.00 684.82 674.25 676.01 4,269,462 -3.05(-0.45%)
Dec 01, 2015 673.75 681.00 667.86 679.06 4,748,512 +14.26(+2.15%)
Nov 30, 2015 675.90 681.20 664.60 664.80 5,683,973 -8.46(-1.26%)
Nov 27, 2015 680.80 680.99 672.10 673.26 1,966,801 -2.08(-0.31%)
Nov 25, 2015 675.00 675.34 675.34 675.34 2,697,900 +4.19(+0.62%)
Nov 24, 2015 674.14 675.80 661.21 671.15 4,539,272 -7.84(-1.15%)
Nov 23, 2015 671.50 682.77 668.45 678.99 4,380,745 +10.54(+1.58%)
Nov 20, 2015 667.94 668.87 657.57 668.45 3,896,135 +7.18(+1.09%)
Nov 19, 2015 664.99 672.86 659.00 661.27 4,703,498 -2.27(-0.34%)
Nov 18, 2015 646.51 664.88 646.37 663.54 4,463,393 +20.24(+3.15%)
Nov 17, 2015 650.65 653.25 641.00 643.30 4,318,797 -4.51(-0.70%)
Nov 16, 2015 640.92 649.99 622.29 647.81 7,428,294 +5.46(+0.85%)
Nov 13, 2015 663.57 667.00 640.45 642.35 6,261,076 -23.25(-3.49%)
Nov 12, 2015 673.00 675.64 664.22 665.60 4,279,436 -7.65(-1.14%)
Nov 11, 2015 663.25 675.96 663.25 673.25 5,382,424 +13.57(+2.06%)
Nov 10, 2015 651.01 660.00 647.26 659.68 3,485,442 +4.19(+0.64%)
Nov 09, 2015 658.65 661.96 647.85 655.49 4,046,137 -3.88(-0.59%)
Nov 06, 2015 655.00 662.26 652.57 659.37 4,092,165 +3.72(+0.57%)
Nov 05, 2015 647.10 657.00 643.09 655.65 4,721,847 +14.70(+2.29%)
Nov 04, 2015 627.76 645.93 627.35 640.95 4,837,228 +15.64(+2.50%)
Nov 03, 2015 629.53 629.89 622.00 625.31 3,246,446 -3.04(-0.48%)
Nov 02, 2015 627.13 628.63 620.41 628.35 2,812,555 +2.45(+0.39%)
Oct 30, 2015 626.01 630.72 625.28 625.90 3,874,363 -0.65(-0.10%)
Oct 29, 2015 617.70 627.54 615.39 626.55 3,894,928 +9.45(+1.53%)
Oct 28, 2015 612.30 617.23 609.50 617.10 3,924,577 +6.09(+1.00%)
Oct 27, 2015 608.60 614.71 605.53 611.01 3,785,293 +2.40(+0.39%)
Oct 26, 2015 602.30 609.82 596.29 608.61 4,269,016 +9.58(+1.60%)
Oct 23, 2015 617.68 619.45 595.36 599.03 10,692,667 +35.12(+6.23%)
Oct 22, 2015 562.70 569.15 556.67 563.91 7,720,638 +8.14(+1.46%)
Oct 21, 2015 563.87 565.25 552.52 555.77 3,360,809 -5.11(-0.91%)
Oct 20, 2015 572.00 573.00 555.28 560.88 4,345,432 -12.27(-2.14%)
Oct 19, 2015 570.76 579.00 567.38 573.15 4,374,904 +2.39(+0.42%)
Oct 16, 2015 565.27 570.94 560.31 570.76 4,315,792 +8.32(+1.48%)
Oct 15, 2015 547.75 563.00 547.00 562.44 4,934,811 +17.61(+3.23%)
Oct 14, 2015 551.34 552.25 539.68 544.83 3,581,790 -4.07(-0.74%)
Oct 13, 2015 546.26 553.20 543.10 548.90 2,935,140 -1.29(-0.23%)
Oct 12, 2015 539.96 550.82 539.80 550.19 2,775,398 +10.39(+1.92%)
Oct 09, 2015 534.48 541.79 530.27 539.80 3,537,364 +6.64(+1.25%)
Oct 08, 2015 536.71 539.39 519.89 533.16 4,671,905 -8.78(-1.62%)
Oct 07, 2015 541.79 542.00 529.00 541.94 3,811,254 +4.46(+0.83%)
Oct 06, 2015 545.50 551.50 533.53 537.48 4,545,545 -6.20(-1.14%)
Oct 05, 2015 536.99 545.91 536.00 543.68 3,388,164 +11.14(+2.09%)
Oct 02, 2015 512.99 532.60 508.10 532.54 4,597,795 +11.82(+2.27%)
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.