Skip to main content

Amazon.com (NQ: AMZN )

180.97 +1.14 (+0.63%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 53,609,216 +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 58,559,488 +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 84,898,416 +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 56,181,472 -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 52,010,408 -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%)
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.