Amazon.com (NQ: AMZN )

3,334.69 USD UNCHANGED
Streaming Delayed Price Updated: 5:09 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 129.77 131.85 124.14 125.41 29,478,976 -0.62(-0.49%)
Jan 28, 2010 124.43 127.20 122.80 126.03 27,085,118 +3.28(+2.67%)
Jan 27, 2010 121.03 123.33 118.80 122.75 14,747,742 +3.27(+2.74%)
Jan 26, 2010 120.56 122.98 119.06 119.48 9,558,969 -0.83(-0.69%)
Jan 25, 2010 122.10 122.28 118.12 120.31 12,023,886 -1.12(-0.92%)
Jan 22, 2010 125.60 127.67 120.76 121.43 11,577,818 -5.19(-4.10%)
Jan 21, 2010 127.26 128.15 125.00 126.62 9,970,533 +0.84(+0.67%)
Jan 20, 2010 127.13 129.20 125.08 125.78 9,074,622 -1.83(-1.43%)
Jan 19, 2010 126.20 128.00 124.33 127.61 8,893,194 +0.47(+0.37%)
Jan 15, 2010 129.18 127.14 127.14 127.14 15,376,500 -0.21(-0.16%)
Jan 14, 2010 129.14 130.38 126.40 127.35 9,776,181 -1.76(-1.36%)
Jan 13, 2010 127.90 129.71 125.75 129.11 10,723,152 +1.76(+1.38%)
Jan 12, 2010 128.99 129.82 126.55 127.35 9,093,450 -2.96(-2.27%)
Jan 11, 2010 132.62 132.80 129.21 130.31 8,779,357 -3.21(-2.41%)
Jan 08, 2010 130.56 133.68 129.03 133.52 9,833,829 +3.52(+2.71%)
Jan 07, 2010 132.01 132.32 128.80 130.00 11,023,129 -2.25(-1.70%)
Jan 06, 2010 134.60 134.73 131.65 132.25 7,178,731 -2.44(-1.81%)
Jan 05, 2010 133.43 135.48 131.81 134.69 8,852,006 +0.79(+0.59%)
Jan 04, 2010 136.25 136.61 133.14 133.90 7,599,893 -0.62(-0.46%)
Dec 31, 2009 137.09 134.52 134.52 134.52 4,523,000 -1.97(-1.44%)
Dec 30, 2009 138.40 138.40 135.28 136.49 6,913,163 -2.92(-2.09%)
Dec 29, 2009 141.29 142.58 138.55 139.41 8,400,512 +0.10(+0.07%)
Dec 28, 2009 139.75 141.98 138.53 139.31 8,763,916 +0.84(+0.61%)
Dec 24, 2009 139.20 139.70 137.54 138.47 5,128,777 -0.47(-0.34%)
Dec 23, 2009 134.80 139.05 134.35 138.94 9,546,645 +5.19(+3.88%)
Dec 22, 2009 133.76 135.99 132.65 133.75 8,207,959 +0.96(+0.72%)
Dec 21, 2009 130.48 133.20 130.19 132.79 9,470,413 +4.31(+3.35%)
Dec 18, 2009 127.91 128.79 125.65 128.48 9,605,358 +1.57(+1.24%)
Dec 17, 2009 129.36 130.08 126.90 126.91 8,477,124 -1.45(-1.13%)
Dec 16, 2009 130.93 131.45 127.65 128.36 10,248,392 -1.87(-1.44%)
Dec 15, 2009 130.76 132.46 129.59 130.23 7,429,076 -1.15(-0.88%)
Dec 14, 2009 130.23 132.61 129.35 131.38 10,007,587 -2.77(-2.06%)
Dec 11, 2009 136.07 136.29 133.20 134.15 8,051,364 -1.23(-0.91%)
Dec 10, 2009 132.41 136.19 132.40 135.38 11,343,703 +4.07(+3.10%)
Dec 09, 2009 134.60 134.71 129.82 131.31 12,617,796 -2.80(-2.09%)
Dec 08, 2009 134.30 136.08 132.87 134.11 8,002,795 -0.10(-0.07%)
Dec 07, 2009 138.00 139.00 133.84 134.21 7,836,977 -3.37(-2.45%)
Dec 04, 2009 143.42 143.45 135.11 137.58 14,827,303 -3.59(-2.54%)
Dec 03, 2009 143.62 145.91 140.77 141.17 16,513,353 -1.08(-0.76%)
Dec 02, 2009 139.15 142.67 138.96 142.25 11,748,439 +3.75(+2.71%)
Dec 01, 2009 136.94 139.35 135.75 138.50 9,640,079 +2.59(+1.91%)
Nov 30, 2009 132.19 136.08 132.16 135.91 10,119,457 +4.17(+3.17%)
Nov 27, 2009 130.30 133.00 129.88 131.74 4,422,567 -2.29(-1.71%)
Nov 25, 2009 133.31 134.20 132.40 134.03 5,076,447 +1.09(+0.82%)
Nov 24, 2009 133.57 134.33 132.22 132.94 7,315,352 -0.06(-0.05%)
Nov 23, 2009 131.05 133.00 131.00 133.00 6,839,621 +3.34(+2.58%)
Nov 20, 2009 127.76 129.99 127.41 129.66 6,655,545 +0.67(+0.52%)
Nov 19, 2009 130.54 130.54 128.48 128.99 5,998,122 -2.30(-1.75%)
Nov 18, 2009 130.90 131.41 129.53 131.29 5,213,480 +0.04(+0.03%)
Nov 17, 2009 131.40 131.85 129.32 131.25 7,747,992 -0.34(-0.26%)
Nov 16, 2009 132.12 134.56 130.98 131.59 8,965,940 -1.38(-1.04%)
Nov 13, 2009 130.85 132.99 129.75 132.97 7,383,213 +2.44(+1.87%)
Nov 12, 2009 129.98 132.15 129.98 130.53 7,209,150 +0.62(+0.48%)
Nov 11, 2009 131.08 131.31 128.33 129.91 7,434,131 -0.24(-0.18%)
Nov 10, 2009 126.80 130.61 126.00 130.15 10,529,270 +3.48(+2.75%)
Nov 09, 2009 127.11 128.32 125.59 126.67 8,624,268 +0.47(+0.37%)
Nov 06, 2009 123.00 126.98 122.67 126.20 13,229,961 +5.59(+4.63%)
Nov 05, 2009 117.46 120.95 116.25 120.61 9,086,764 +3.51(+3.00%)
Nov 04, 2009 119.00 119.25 116.76 117.10 7,617,453 -1.27(-1.07%)
Nov 03, 2009 117.67 118.88 116.63 118.37 9,477,707 -0.47(-0.40%)
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.