Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

3,377.48 USD +5.28 (+0.16%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 12, 2021 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 (%)
Jan 31, 2012 194.00 195.63 189.70 194.44 12,667,878 +2.29(+1.19%)
Jan 30, 2012 193.68 195.00 190.13 192.15 5,423,635 -3.22(-1.65%)
Jan 27, 2012 193.09 196.50 192.33 195.37 4,663,070 +2.05(+1.06%)
Jan 26, 2012 189.30 194.85 188.73 193.32 5,873,042 +5.52(+2.94%)
Jan 25, 2012 186.99 188.17 184.61 187.80 4,306,133 +0.80(+0.43%)
Jan 24, 2012 185.00 188.41 183.82 187.00 4,672,689 +0.91(+0.49%)
Jan 23, 2012 190.79 191.73 185.23 186.09 4,582,284 -4.84(-2.53%)
Jan 20, 2012 190.71 192.90 189.04 190.93 5,610,542 -3.52(-1.81%)
Jan 19, 2012 190.88 195.94 190.36 194.45 7,094,911 +5.01(+2.64%)
Jan 18, 2012 181.94 190.25 181.12 189.44 7,473,337 +7.78(+4.28%)
Jan 17, 2012 180.15 183.30 178.51 181.66 5,644,453 +3.24(+1.82%)
Jan 13, 2012 175.81 178.80 173.50 178.42 4,754,529 +2.49(+1.42%)
Jan 12, 2012 179.42 179.49 175.75 175.93 5,385,765 -2.97(-1.66%)
Jan 11, 2012 179.64 180.77 178.19 178.90 3,102,677 -0.44(-0.25%)
Jan 10, 2012 181.10 182.40 177.10 179.34 3,985,702 +0.78(+0.44%)
Jan 09, 2012 182.76 184.37 177.00 178.56 5,056,842 -4.05(-2.22%)
Jan 06, 2012 178.07 184.65 177.50 182.61 7,010,139 +5.00(+2.82%)
Jan 05, 2012 175.94 178.25 174.05 177.61 3,808,940 +0.10(+0.06%)
Jan 04, 2012 179.21 180.50 176.07 177.51 4,204,964 +4.41(+2.55%)
Dec 30, 2011 173.78 175.17 172.49 173.10 4,280,263 -0.76(-0.44%)
Dec 29, 2011 169.62 174.55 166.97 173.86 8,203,309 -0.03(-0.02%)
Dec 28, 2011 176.39 176.65 172.28 173.89 3,652,501 -2.38(-1.35%)
Dec 27, 2011 177.73 178.59 176.16 176.27 2,949,734 -1.01(-0.57%)
Dec 23, 2011 179.22 179.68 175.60 177.28 3,497,605 +2.93(+1.68%)
Dec 21, 2011 181.92 183.50 172.49 174.35 8,062,630 -8.17(-4.48%)
Dec 20, 2011 182.69 183.17 180.54 182.52 4,566,947 +3.19(+1.78%)
Dec 19, 2011 182.00 183.17 179.00 179.33 4,533,373 -1.93(-1.06%)
Dec 16, 2011 182.42 184.41 180.31 181.26 6,665,197 +0.00(+0.00%)
Dec 15, 2011 182.05 184.80 179.53 181.26 7,258,609 +1.05(+0.58%)
Dec 14, 2011 179.00 180.75 170.25 180.21 11,613,925 -0.30(-0.17%)
Dec 13, 2011 188.56 189.68 178.50 180.51 9,288,230 -9.01(-4.75%)
Dec 12, 2011 190.03 191.15 187.63 189.52 4,342,610 -3.51(-1.82%)
Dec 09, 2011 191.21 193.95 188.40 193.03 5,159,276 +2.55(+1.34%)
Dec 08, 2011 193.57 195.89 190.08 190.48 4,358,296 -4.84(-2.48%)
Dec 07, 2011 191.03 196.71 189.12 195.32 6,427,267 +3.33(+1.73%)
Dec 06, 2011 195.98 198.32 190.11 191.99 5,201,417 -4.25(-2.17%)
Dec 05, 2011 198.86 199.00 193.67 196.24 5,922,059 +0.21(+0.11%)
Dec 02, 2011 197.07 199.66 195.18 196.03 7,526,348 -1.10(-0.56%)
Dec 01, 2011 191.85 198.07 191.59 197.13 7,327,627 +4.84(+2.52%)
Nov 30, 2011 194.76 195.30 188.75 192.29 7,714,569 +3.90(+2.07%)
Nov 29, 2011 194.78 195.50 187.30 188.39 6,574,595 -5.76(-2.97%)
Nov 28, 2011 191.65 194.62 190.54 194.15 7,195,587 +11.75(+6.44%)
Nov 25, 2011 190.41 190.83 181.51 182.40 4,971,977 -6.59(-3.49%)
Nov 23, 2011 193.06 194.60 187.89 188.99 8,012,208 -3.35(-1.74%)
Nov 22, 2011 186.95 194.04 183.58 192.34 9,914,944 +3.09(+1.63%)
Nov 21, 2011 193.29 193.36 185.05 189.25 11,308,578 -7.89(-4.00%)
Nov 18, 2011 205.33 205.34 197.11 197.14 8,438,477 -7.38(-3.61%)
Nov 17, 2011 212.51 212.90 202.10 204.52 7,983,164 -7.47(-3.52%)
Nov 16, 2011 216.27 216.97 211.23 211.99 5,509,208 -5.84(-2.68%)
Nov 15, 2011 218.00 220.33 214.26 217.83 5,738,906 -1.10(-0.50%)
Nov 14, 2011 215.65 222.35 214.25 218.93 6,522,015 +1.54(+0.71%)
Nov 11, 2011 212.52 217.88 210.31 217.39 5,165,571 +6.60(+3.13%)
Nov 10, 2011 213.50 214.06 208.10 210.79 5,044,514 -0.43(-0.20%)
Nov 09, 2011 214.95 215.70 210.60 211.22 4,679,779 -6.77(-3.11%)
Nov 08, 2011 219.20 219.35 215.21 217.99 3,914,499 +0.99(+0.46%)
Nov 07, 2011 216.84 220.20 214.00 217.00 3,858,833 +0.52(+0.24%)
Nov 04, 2011 217.65 218.23 214.33 216.48 4,066,890 -1.81(-0.83%)
Nov 03, 2011 216.30 218.50 213.02 218.29 5,314,980 +2.67(+1.24%)
Nov 02, 2011 215.55 216.79 212.72 215.62 6,121,271 +3.51(+1.66%)
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.