Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amazon.com
(NQ:
AMZN
)
184.30
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 28, 2022
140.53
143.66
137.61
143.64
74,633,192
+4.33(+3.11%)
Jan 27, 2022
140.47
143.91
139.02
139.31
77,523,048
+2.13(+1.55%)
Jan 26, 2022
144.41
144.84
137.17
137.18
95,655,272
-2.48(-1.78%)
Jan 25, 2022
141.91
143.26
137.82
139.66
90,333,448
-4.55(-3.15%)
Jan 24, 2022
138.67
144.60
135.03
144.21
156,124,032
+1.90(+1.33%)
Jan 21, 2022
149.60
150.55
141.74
142.31
165,242,144
-13.08(-8.42%)
Jan 20, 2022
156.40
157.63
151.00
155.38
71,863,576
-0.55(-0.35%)
Jan 19, 2022
158.39
158.88
155.88
155.93
53,209,772
-2.61(-1.65%)
Jan 18, 2022
158.73
159.36
157.29
158.54
67,505,808
-3.21(-1.99%)
Jan 14, 2022
161.76
0
+0.92(+0.57%)
Jan 13, 2022
164.86
165.83
160.71
160.84
52,208,100
-3.98(-2.42%)
Jan 12, 2022
166.18
166.49
164.03
164.82
50,071,228
-0.16(-0.09%)
Jan 11, 2022
161.12
165.96
160.32
164.97
62,841,768
+3.87(+2.40%)
Jan 10, 2022
160.21
161.28
155.94
161.11
88,184,024
-1.07(-0.66%)
Jan 07, 2022
163.46
164.86
161.65
162.17
46,715,496
-0.70(-0.43%)
Jan 06, 2022
163.07
164.41
161.56
162.87
52,012,384
-1.10(-0.67%)
Jan 05, 2022
166.49
166.73
163.97
163.97
64,343,632
-3.16(-1.89%)
Jan 04, 2022
170.04
171.00
165.96
167.13
70,824,112
-2.88(-1.69%)
Jan 03, 2022
167.16
170.30
165.77
170.00
63,928,096
+3.00(+1.80%)
Dec 31, 2021
168.56
168.95
166.17
167.00
48,735,896
-1.25(-0.74%)
Dec 30, 2021
169.30
170.49
168.13
168.25
37,507,012
-0.56(-0.33%)
Dec 29, 2021
170.44
170.81
168.21
168.80
35,779,120
-1.59(-0.94%)
Dec 28, 2021
169.78
171.77
168.74
170.40
54,766,004
+1.13(+0.67%)
Dec 27, 2021
170.64
172.54
168.82
169.27
58,920,728
-1.40(-0.82%)
Dec 23, 2021
170.03
171.57
169.75
170.67
37,877,200
+0.03(+0.02%)
Dec 22, 2021
168.87
171.65
168.10
170.64
55,128,732
+0.55(+0.33%)
Dec 21, 2021
167.46
170.32
165.26
170.08
56,036,524
+3.39(+2.04%)
Dec 20, 2021
166.46
167.11
165.21
166.69
57,390,880
-2.93(-1.73%)
Dec 17, 2021
167.32
170.50
165.22
169.62
85,959,064
+1.14(+0.68%)
Dec 16, 2021
172.96
173.76
167.77
168.47
60,908,932
-4.43(-2.56%)
Dec 15, 2021
168.20
173.19
164.81
172.91
75,840,040
+4.21(+2.50%)
Dec 14, 2021
167.16
169.10
166.05
168.69
55,973,016
-0.47(-0.28%)
Dec 13, 2021
171.60
171.70
168.73
169.17
62,516,968
-2.64(-1.54%)
Dec 10, 2021
175.00
175.51
170.10
171.81
60,832,476
-1.95(-1.12%)
Dec 09, 2021
175.34
176.55
173.73
173.76
46,130,984
-1.98(-1.13%)
Dec 08, 2021
175.74
176.76
174.34
175.75
45,303,744
-0.01(-0.00%)
Dec 07, 2021
174.19
177.08
172.93
175.75
66,667,704
+4.78(+2.80%)
Dec 06, 2021
169.25
173.29
166.54
170.97
68,979,208
+1.87(+1.11%)
Dec 03, 2021
172.34
173.09
166.54
169.09
80,992,272
-2.37(-1.38%)
Dec 02, 2021
172.59
173.43
170.79
171.47
64,724,104
-0.32(-0.18%)
Dec 01, 2021
176.83
177.58
171.68
171.78
75,102,416
-3.16(-1.81%)
Nov 30, 2021
177.76
178.87
174.19
174.94
80,001,048
-2.72(-1.53%)
Nov 29, 2021
176.97
179.38
176.97
177.66
65,421,660
+2.84(+1.63%)
Nov 26, 2021
179.68
181.25
174.80
174.82
59,966,624
-3.67(-2.06%)
Nov 24, 2021
177.72
180.26
176.43
178.49
46,669,868
-0.09(-0.05%)
Nov 23, 2021
178.83
180.63
175.97
178.58
73,983,288
+0.37(+0.21%)
Nov 22, 2021
183.39
185.24
177.96
178.21
97,078,592
-5.19(-2.83%)
Nov 19, 2021
185.20
187.67
183.35
183.40
99,160,272
-0.97(-0.53%)
Nov 18, 2021
177.90
184.78
177.63
184.37
114,164,352
+7.04(+3.97%)
Nov 17, 2021
177.82
178.95
176.85
177.33
51,267,736
+0.71(+0.40%)
Nov 16, 2021
176.53
178.41
175.84
176.62
44,362,396
-0.25(-0.14%)
Nov 15, 2021
176.44
179.27
175.88
176.87
58,689,748
+1.02(+0.58%)
Nov 12, 2021
173.84
176.62
171.95
175.84
53,921,300
+2.63(+1.52%)
Nov 11, 2021
175.24
176.75
172.97
173.22
45,275,576
-6.11(-3.41%)
Nov 10, 2021
177.78
172.75
179.33
80,627,456
+0.94(+0.52%)
Nov 09, 2021
175.35
179.27
174.66
178.39
86,015,112
+4.35(+2.50%)
Nov 08, 2021
175.75
178.53
173.98
174.04
61,543,100
-1.50(-0.85%)
Nov 05, 2021
173.44
177.89
173.44
175.54
100,177,880
+2.09(+1.21%)
Nov 04, 2021
168.10
174.52
167.85
173.44
107,266,272
+4.64(+2.75%)
Nov 03, 2021
165.06
169.35
164.49
168.80
68,059,152
+3.55(+2.15%)
Nov 02, 2021
165.36
166.16
163.79
165.25
52,767,916
-0.27(-0.16%)
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
.