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

Amazon.com (NQ: AMZN )

3,121.00 USD +26.47 (+0.86%)
Streaming Delayed Price Updated: 4:35 AM EST, Mar 3, 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 (%)
Jun 30, 2011 200.78 205.20 200.50 204.49 4,448,007 +0.31(+0.15%)
Jun 29, 2011 202.67 206.25 201.03 204.18 4,608,279 +1.83(+0.90%)
Jun 28, 2011 201.92 202.88 200.60 202.35 3,825,204 +1.10(+0.55%)
Jun 27, 2011 197.50 202.58 194.03 201.25 6,100,649 +8.70(+4.52%)
Jun 24, 2011 193.88 194.92 191.35 192.55 3,616,647 -1.61(-0.83%)
Jun 23, 2011 189.50 194.46 188.30 194.16 4,609,558 +2.53(+1.32%)
Jun 22, 2011 193.96 195.20 191.32 191.63 3,129,654 -2.60(-1.34%)
Jun 21, 2011 188.30 195.00 187.12 194.23 4,182,503 +6.51(+3.47%)
Jun 20, 2011 187.85 188.85 185.57 187.72 2,831,646 +1.35(+0.72%)
Jun 17, 2011 186.51 187.39 184.64 186.37 6,328,369 +2.72(+1.48%)
Jun 16, 2011 185.74 187.00 181.59 183.65 6,032,034 -2.33(-1.25%)
Jun 15, 2011 188.04 192.45 185.30 185.98 6,317,193 -3.98(-2.10%)
Jun 14, 2011 188.99 190.72 187.07 189.96 3,960,246 +3.67(+1.97%)
Jun 13, 2011 186.81 189.31 184.86 186.29 3,868,835 -0.24(-0.13%)
Jun 10, 2011 189.25 190.77 186.28 186.53 3,763,319 -3.15(-1.66%)
Jun 09, 2011 189.74 191.76 185.71 189.68 4,187,148 +1.63(+0.87%)
Jun 08, 2011 187.45 189.81 186.32 188.05 3,716,399 +0.50(+0.27%)
Jun 07, 2011 185.72 190.63 185.52 187.55 4,866,218 +1.86(+1.00%)
Jun 06, 2011 189.35 189.85 185.18 185.69 3,715,970 -2.63(-1.40%)
Jun 03, 2011 191.23 193.21 187.62 188.32 4,975,621 -4.95(-2.56%)
May 24, 2011 197.00 197.00 193.00 193.27 2,972,667 -2.95(-1.50%)
May 23, 2011 195.56 197.29 192.02 196.22 4,229,223 -2.43(-1.22%)
May 20, 2011 197.95 199.80 197.24 198.65 3,382,021 -0.15(-0.08%)
May 19, 2011 198.33 199.95 197.55 198.80 3,700,358 +1.71(+0.87%)
May 18, 2011 194.13 198.28 193.25 197.09 4,955,789 +2.28(+1.17%)
May 17, 2011 191.82 195.98 191.76 194.81 7,073,287 +2.30(+1.19%)
May 16, 2011 200.54 200.90 191.37 192.51 9,385,868 -10.05(-4.96%)
May 13, 2011 205.70 206.39 202.36 202.56 4,126,181 -3.51(-1.70%)
May 12, 2011 204.22 206.19 200.62 206.07 4,820,090 +1.69(+0.83%)
May 11, 2011 203.12 205.50 202.25 204.38 4,808,983 +0.44(+0.22%)
May 10, 2011 201.94 205.29 201.56 203.94 5,885,855 +3.14(+1.56%)
May 09, 2011 198.34 202.36 196.78 200.80 5,825,183 +3.20(+1.62%)
May 06, 2011 199.10 199.56 196.56 197.60 4,017,937 +0.49(+0.25%)
May 05, 2011 198.66 201.00 196.12 197.11 4,636,878 -2.86(-1.43%)
May 04, 2011 198.25 201.86 195.37 199.97 6,549,999 +1.52(+0.77%)
May 03, 2011 201.00 202.59 196.69 198.45 6,051,689 -2.74(-1.36%)
May 02, 2011 201.96 203.42 196.18 201.19 9,398,090 +5.38(+2.75%)
Apr 29, 2011 194.38 196.59 193.78 195.81 6,638,973 +0.74(+0.38%)
Apr 28, 2011 195.96 196.79 192.27 195.07 7,269,174 -1.56(-0.79%)
Apr 27, 2011 183.20 197.80 182.75 196.63 23,610,689 +14.33(+7.86%)
Apr 26, 2011 186.27 186.42 180.74 182.30 11,118,637 -3.12(-1.68%)
Apr 25, 2011 186.00 186.35 183.77 185.42 3,438,069 -0.47(-0.25%)
Apr 21, 2011 184.56 185.97 183.05 185.89 3,351,735 +2.02(+1.10%)
Apr 20, 2011 181.62 185.00 181.59 183.87 4,067,497 +5.05(+2.82%)
Apr 19, 2011 178.35 179.47 176.60 178.82 2,645,993 +0.48(+0.27%)
Apr 18, 2011 178.38 178.91 175.37 178.34 4,616,088 -1.67(-0.93%)
Apr 15, 2011 181.00 181.78 179.02 180.01 4,272,899 -1.81(-1.00%)
Apr 14, 2011 181.39 182.08 179.36 181.82 3,588,125 -0.47(-0.26%)
Apr 13, 2011 180.83 182.88 179.80 182.29 4,224,560 +1.81(+1.00%)
Apr 12, 2011 183.06 184.59 179.42 180.48 5,339,073 -3.56(-1.93%)
Apr 11, 2011 184.86 186.49 181.85 184.04 3,297,028 -0.67(-0.36%)
Apr 08, 2011 185.26 186.22 182.78 184.71 3,727,206 -0.20(-0.11%)
Apr 07, 2011 182.78 185.17 181.76 184.91 4,563,947 +2.15(+1.18%)
Apr 06, 2011 186.15 188.27 181.12 182.76 5,430,667 -2.53(-1.37%)
Apr 05, 2011 182.10 186.36 181.80 185.29 5,569,193 +2.35(+1.28%)
Apr 04, 2011 180.89 183.61 180.69 182.94 4,188,130 +2.81(+1.56%)
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.