Amazon.com (NQ: AMZN )

3,104.25 USD -23.22 (-0.74%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 90.56 91.08 88.31 90.56 6,881,573 +1.41(+1.58%)
Nov 29, 2007 89.89 91.47 88.68 89.15 6,977,011 -1.15(-1.27%)
Nov 28, 2007 87.55 90.57 86.75 90.30 11,403,314 +4.71(+5.50%)
Nov 27, 2007 82.92 85.65 82.21 85.59 8,628,796 +4.29(+5.27%)
Nov 26, 2007 82.30 84.49 81.14 81.30 8,610,503 -0.13(-0.16%)
Nov 23, 2007 80.11 81.45 78.98 81.43 2,783,528 +1.67(+2.09%)
Nov 21, 2007 79.24 80.86 78.65 79.76 6,678,281 -0.63(-0.78%)
Nov 20, 2007 79.86 82.00 78.31 80.39 11,606,242 +1.21(+1.53%)
Nov 19, 2007 78.83 79.75 77.94 79.18 8,649,751 +0.58(+0.74%)
Nov 16, 2007 77.01 78.99 76.63 78.60 7,114,110 +0.75(+0.96%)
Nov 15, 2007 79.43 79.73 76.70 77.85 7,831,423 -0.66(-0.84%)
Nov 14, 2007 80.40 81.15 78.15 78.51 8,427,351 -1.35(-1.69%)
Nov 13, 2007 77.91 80.05 77.80 79.86 9,496,272 +2.86(+3.71%)
Nov 12, 2007 78.26 80.09 76.50 77.00 9,396,939 -1.89(-2.40%)
Nov 09, 2007 82.42 82.42 78.84 78.89 11,620,162 -4.69(-5.61%)
Nov 08, 2007 86.80 86.96 81.40 83.58 11,803,228 -3.46(-3.98%)
Nov 07, 2007 86.41 89.16 86.16 87.04 8,397,735 -0.23(-0.26%)
Nov 06, 2007 84.61 87.50 84.37 87.27 7,934,454 +2.90(+3.44%)
Nov 05, 2007 84.35 86.02 82.76 84.37 7,453,473 -1.61(-1.87%)
Nov 02, 2007 87.97 88.12 83.50 85.98 10,230,423 -1.67(-1.91%)
Nov 01, 2007 87.75 89.58 86.50 87.65 8,264,485 -1.50(-1.68%)
Oct 31, 2007 88.05 89.60 87.00 89.15 7,045,823 +0.91(+1.03%)
Oct 30, 2007 89.67 90.65 88.05 88.24 5,405,742 -1.86(-2.06%)
Oct 29, 2007 90.41 91.47 89.48 90.10 7,096,326 +0.10(+0.11%)
Oct 26, 2007 89.00 90.88 87.70 90.00 8,826,367 +1.79(+2.03%)
Oct 25, 2007 88.23 89.50 86.32 88.21 11,630,768 -0.52(-0.59%)
Oct 24, 2007 90.87 90.88 83.27 88.73 41,596,996 -12.09(-11.99%)
Oct 23, 2007 95.28 101.09 94.21 100.82 41,316,650 +9.53(+10.44%)
Oct 22, 2007 89.25 91.69 89.02 91.29 9,868,300 +1.53(+1.70%)
Oct 19, 2007 89.93 90.65 89.32 89.76 9,126,551 -0.09(-0.10%)
Oct 18, 2007 89.37 90.43 89.15 89.85 5,323,139 -0.70(-0.77%)
Oct 17, 2007 91.90 91.90 89.06 90.55 7,675,442 +1.02(+1.14%)
Oct 16, 2007 88.69 90.05 88.50 89.53 8,493,866 -1.00(-1.10%)
Oct 15, 2007 91.80 92.12 90.10 90.53 5,612,994 -1.84(-1.99%)
Oct 12, 2007 89.42 92.39 88.92 92.37 8,360,346 +3.03(+3.39%)
Oct 11, 2007 95.33 95.74 88.13 89.34 9,820,072 -5.32(-5.62%)
Oct 10, 2007 95.50 95.75 94.37 94.66 5,568,940 -0.66(-0.70%)
Oct 09, 2007 96.59 96.73 94.75 95.32 7,144,785 -0.53(-0.55%)
Oct 08, 2007 94.22 95.85 94.00 95.85 7,427,894 +2.42(+2.59%)
Oct 05, 2007 93.55 93.71 92.34 93.43 5,523,452 +1.17(+1.27%)
Oct 04, 2007 92.55 92.57 91.45 92.26 3,318,298 -0.19(-0.21%)
Oct 03, 2007 92.19 92.80 91.78 92.46 5,052,387 +0.10(+0.10%)
Oct 02, 2007 93.86 93.90 91.40 92.36 4,867,150 -1.05(-1.12%)
Oct 01, 2007 93.42 94.10 92.83 93.41 5,397,363 +0.26(+0.28%)
Sep 28, 2007 92.77 93.60 91.70 93.15 4,814,113 -0.23(-0.25%)
Sep 27, 2007 94.07 94.11 93.11 93.38 2,812,661 -0.05(-0.05%)
Sep 26, 2007 94.04 94.26 92.29 93.43 5,710,321 -0.05(-0.05%)
Sep 25, 2007 91.99 93.50 90.95 93.48 5,799,602 +0.89(+0.96%)
Sep 24, 2007 91.30 93.75 90.81 92.59 5,321,578 +1.29(+1.41%)
Sep 21, 2007 90.29 91.90 89.65 91.30 6,524,411 +1.65(+1.84%)
Sep 20, 2007 88.90 90.42 88.82 89.65 5,780,885 +0.65(+0.73%)
Sep 19, 2007 89.52 89.82 88.26 89.00 6,458,945 +0.25(+0.28%)
Sep 18, 2007 87.38 91.60 86.71 88.75 8,926,652 +1.84(+2.12%)
Sep 17, 2007 86.98 87.34 85.98 86.91 4,484,450 -0.86(-0.98%)
Sep 14, 2007 86.41 88.09 86.31 87.77 3,953,657 +0.51(+0.58%)
Sep 13, 2007 87.95 88.07 86.50 87.26 5,987,162 -0.04(-0.05%)
Sep 12, 2007 86.07 88.89 85.97 87.30 9,028,861 +1.02(+1.18%)
Sep 11, 2007 84.17 86.61 83.53 86.28 6,862,695 +2.94(+3.53%)
Sep 10, 2007 84.93 85.16 82.51 83.34 5,366,894 -1.18(-1.40%)
Sep 07, 2007 84.70 84.97 83.21 84.52 8,230,948 -1.69(-1.96%)
Sep 06, 2007 84.50 86.46 82.85 86.21 8,815,439 +2.46(+2.94%)
Sep 05, 2007 82.24 84.89 82.22 83.75 9,062,196 +1.05(+1.27%)
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.