Amazon.com (NQ: AMZN )

3,333.00 USD -67.00 (-1.97%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 36.95 38.19 36.76 37.67 7,277,427 +0.62(+1.67%)
Jan 30, 2007 37.29 37.42 36.63 37.05 4,813,474 -0.38(-1.02%)
Jan 29, 2007 36.70 37.45 36.54 37.43 7,395,008 +0.58(+1.57%)
Jan 26, 2007 37.26 37.26 36.30 36.85 4,139,227 -0.23(-0.62%)
Jan 25, 2007 38.08 38.23 36.78 37.08 6,756,016 -0.18(-0.48%)
Jan 24, 2007 36.51 37.36 36.50 37.26 5,273,463 +0.83(+2.28%)
Jan 23, 2007 36.90 37.07 36.30 36.43 5,314,615 -0.52(-1.41%)
Jan 22, 2007 37.65 37.90 36.80 36.95 8,316,927 -0.07(-0.19%)
Jan 19, 2007 36.69 37.48 36.60 37.02 6,095,956 +0.04(+0.11%)
Jan 18, 2007 37.50 37.65 36.72 36.98 9,105,053 -0.90(-2.38%)
Jan 17, 2007 38.70 39.00 37.78 37.88 5,028,637 -0.78(-2.02%)
Jan 16, 2007 38.40 38.89 37.97 38.66 5,643,793 +0.46(+1.20%)
Jan 12, 2007 37.36 38.21 37.27 38.20 4,466,384 +0.80(+2.14%)
Jan 11, 2007 37.17 38.00 37.17 37.40 6,465,519 +0.25(+0.67%)
Jan 10, 2007 37.49 37.70 37.07 37.15 6,527,990 -0.63(-1.67%)
Jan 09, 2007 37.60 38.06 37.34 37.78 5,703,051 +0.28(+0.75%)
Jan 08, 2007 38.22 38.31 37.17 37.50 6,783,106 -0.87(-2.27%)
Jan 05, 2007 38.72 38.79 37.60 38.37 6,620,885 -0.53(-1.36%)
Jan 04, 2007 38.59 39.14 38.26 38.90 6,318,607 +0.20(+0.52%)
Jan 03, 2007 38.68 39.06 38.05 38.70 12,407,687 -0.76(-1.93%)
Dec 29, 2006 40.06 40.25 39.35 39.46 4,198,776 -0.75(-1.87%)
Dec 28, 2006 40.38 40.63 39.92 40.21 4,547,736 -0.08(-0.20%)
Dec 27, 2006 39.86 40.47 39.80 40.29 3,536,576 +0.49(+1.23%)
Dec 26, 2006 40.13 40.13 39.42 39.80 4,473,607 -0.44(-1.09%)
Dec 22, 2006 39.98 40.51 39.91 40.24 5,585,189 +0.35(+0.88%)
Dec 21, 2006 39.87 40.34 39.65 39.89 6,550,244 -0.12(-0.30%)
Dec 20, 2006 39.43 40.30 39.39 40.01 7,884,769 +0.59(+1.50%)
Dec 19, 2006 38.78 39.72 38.23 39.42 7,519,984 +0.16(+0.41%)
Dec 18, 2006 40.20 40.64 38.86 39.26 6,486,626 -0.75(-1.87%)
Dec 15, 2006 39.49 40.19 39.23 40.01 8,155,224 +0.99(+2.54%)
Dec 14, 2006 38.74 39.54 38.60 39.02 6,299,572 +0.52(+1.35%)
Dec 13, 2006 38.61 39.19 38.19 38.50 4,677,848 +0.04(+0.10%)
Dec 12, 2006 38.44 38.94 38.15 38.46 5,106,194 -0.23(-0.59%)
Dec 11, 2006 38.22 39.15 38.08 38.69 4,848,665 +0.23(+0.60%)
Dec 08, 2006 37.92 38.95 37.70 38.46 5,143,825 +0.34(+0.89%)
Dec 07, 2006 38.93 39.09 38.05 38.12 6,621,842 -0.78(-2.01%)
Dec 06, 2006 38.77 39.58 38.64 38.90 5,779,300 -0.08(-0.21%)
Dec 05, 2006 39.13 39.30 38.72 38.98 5,737,721 -0.12(-0.31%)
Dec 04, 2006 39.31 39.48 38.87 39.10 9,720,682 -0.31(-0.79%)
Dec 01, 2006 40.26 40.54 39.09 39.41 8,306,060 -0.93(-2.31%)
Nov 30, 2006 40.42 40.64 39.85 40.34 6,346,300 -0.29(-0.71%)
Nov 29, 2006 40.48 41.10 40.00 40.63 7,854,637 -0.29(-0.71%)
Nov 28, 2006 40.75 41.07 40.30 40.92 7,099,325 +0.07(+0.17%)
Nov 27, 2006 42.18 42.80 40.72 40.85 8,972,867 -1.56(-3.68%)
Nov 24, 2006 42.56 42.94 42.31 42.41 2,244,326 -0.55(-1.28%)
Nov 22, 2006 42.50 42.98 42.18 42.96 4,535,658 +0.42(+0.99%)
Nov 21, 2006 42.55 43.25 42.12 42.54 6,984,409 +0.10(+0.24%)
Nov 20, 2006 42.35 42.55 41.94 42.44 5,796,486 -0.11(-0.26%)
Nov 17, 2006 42.55 42.67 42.22 42.55 6,530,293 -0.29(-0.68%)
Nov 16, 2006 42.45 42.95 42.40 42.84 10,686,485 +0.24(+0.56%)
Nov 15, 2006 41.50 43.10 41.50 42.60 13,556,797 +1.09(+2.63%)
Nov 14, 2006 40.11 41.67 39.62 41.51 10,951,492 +1.52(+3.80%)
Nov 13, 2006 39.23 40.00 39.13 39.99 6,944,908 +0.73(+1.86%)
Nov 10, 2006 38.79 39.36 38.76 39.26 4,495,140 +0.42(+1.08%)
Nov 09, 2006 39.50 39.77 38.81 38.84 5,807,971 -0.63(-1.60%)
Nov 08, 2006 38.58 39.48 38.46 39.47 8,162,341 +0.70(+1.81%)
Nov 07, 2006 38.20 39.00 38.04 38.77 7,745,182 +0.56(+1.47%)
Nov 06, 2006 37.64 38.35 37.53 38.21 4,547,332 +0.75(+2.00%)
Nov 03, 2006 37.58 37.71 36.87 37.46 5,124,076 +0.01(+0.03%)
Nov 02, 2006 37.33 37.77 37.11 37.45 5,447,319 -0.11(-0.29%)
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.