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

Amazon.com (NQ: AMZN )

3,159.53 USD -34.97 (-1.09%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 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, 2011 170.16 171.44 167.41 169.64 6,719,529 -1.50(-0.88%)
Jan 28, 2011 171.45 173.71 166.90 171.14 19,901,732 -13.31(-7.22%)
Jan 27, 2011 177.48 185.00 177.31 184.45 14,469,520 +9.06(+5.17%)
Jan 26, 2011 177.51 177.89 174.63 175.39 3,751,036 -1.31(-0.74%)
Jan 25, 2011 175.50 176.75 174.28 176.70 4,650,968 -0.15(-0.08%)
Jan 24, 2011 177.95 178.49 174.15 176.85 5,601,093 -0.57(-0.32%)
Jan 21, 2011 183.00 183.25 176.84 177.42 6,812,240 -4.54(-2.50%)
Jan 20, 2011 185.29 186.85 181.00 181.96 5,713,868 -4.91(-2.63%)
Jan 19, 2011 190.90 191.00 186.21 186.87 3,885,324 -4.38(-2.29%)
Jan 18, 2011 188.66 191.60 188.25 191.25 3,895,606 +2.50(+1.32%)
Jan 14, 2011 185.50 188.94 184.92 188.75 3,664,965 +3.22(+1.74%)
Jan 13, 2011 183.60 186.45 183.51 185.53 3,366,993 +1.45(+0.79%)
Jan 12, 2011 185.36 185.38 183.30 184.08 2,639,287 -0.26(-0.14%)
Jan 11, 2011 185.42 186.00 183.21 184.34 2,815,264 -0.34(-0.18%)
Jan 10, 2011 185.04 185.29 182.51 184.68 3,376,178 -0.81(-0.44%)
Jan 07, 2011 187.88 188.45 183.74 185.49 5,222,815 -0.37(-0.20%)
Jan 06, 2011 186.50 187.41 185.25 185.86 3,168,462 -1.56(-0.83%)
Jan 05, 2011 184.10 187.45 184.07 187.42 3,397,646 +2.41(+1.30%)
Jan 04, 2011 186.15 187.70 183.78 185.01 5,031,722 +0.79(+0.43%)
Jan 03, 2011 181.37 186.00 181.21 184.22 5,331,113 +4.22(+2.34%)
Dec 31, 2010 181.96 182.30 179.51 180.00 3,453,895 -2.75(-1.50%)
Dec 30, 2010 183.92 184.55 182.75 182.75 1,961,124 -0.62(-0.34%)
Dec 29, 2010 181.80 184.35 180.41 183.37 3,121,133 +2.28(+1.26%)
Dec 28, 2010 182.10 182.77 181.05 181.09 1,974,955 -1.05(-0.58%)
Dec 27, 2010 181.90 183.14 180.45 182.14 2,249,334 -0.45(-0.25%)
Dec 23, 2010 184.34 184.98 181.89 182.59 3,359,880 -2.17(-1.17%)
Dec 22, 2010 185.00 185.45 184.11 184.76 2,578,063 +0.01(+0.01%)
Dec 21, 2010 183.88 185.65 182.60 184.75 5,111,613 +1.46(+0.80%)
Dec 20, 2010 179.27 183.98 178.04 183.29 8,724,990 +5.71(+3.22%)
Dec 17, 2010 178.41 178.75 177.02 177.58 4,508,074 -0.46(-0.26%)
Dec 16, 2010 175.58 178.30 175.04 178.04 4,119,918 +2.47(+1.41%)
Dec 15, 2010 173.72 179.00 173.59 175.57 5,810,403 +1.63(+0.94%)
Dec 14, 2010 174.28 175.76 173.09 173.94 3,685,463 -0.31(-0.18%)
Dec 13, 2010 176.33 177.94 173.73 174.25 4,206,511 -1.37(-0.78%)
Dec 10, 2010 174.88 175.95 173.36 175.62 3,566,523 +0.77(+0.44%)
Dec 09, 2010 177.77 178.11 173.80 174.85 4,555,444 -1.44(-0.82%)
Dec 08, 2010 177.49 178.16 175.20 176.29 3,729,834 -0.48(-0.27%)
Dec 07, 2010 180.50 181.47 176.57 176.77 5,077,003 -1.28(-0.72%)
Dec 06, 2010 175.52 178.43 174.60 178.05 5,654,114 +2.37(+1.35%)
Dec 03, 2010 175.50 176.40 174.05 175.68 4,909,659 -0.85(-0.48%)
Dec 02, 2010 176.86 177.45 173.92 176.53 5,539,775 -0.02(-0.01%)
Dec 01, 2010 179.16 179.32 176.00 176.55 5,770,065 +1.15(+0.66%)
Nov 30, 2010 176.95 177.70 174.90 175.40 6,764,841 -4.09(-2.28%)
Nov 29, 2010 179.99 181.84 177.57 179.49 9,694,761 +2.29(+1.29%)
Nov 26, 2010 177.36 178.38 176.16 177.20 4,272,138 -0.05(-0.03%)
Nov 24, 2010 171.53 177.25 177.25 177.25 10,055,739 +9.05(+5.38%)
Nov 23, 2010 168.61 168.81 164.62 168.20 6,466,673 -2.19(-1.29%)
Nov 22, 2010 165.10 170.60 165.00 170.39 6,147,183 +5.57(+3.38%)
Nov 19, 2010 163.95 164.99 162.84 164.82 4,466,200 +0.65(+0.40%)
Nov 18, 2010 160.74 165.00 160.74 164.17 6,223,759 +5.82(+3.68%)
Nov 17, 2010 157.84 160.85 157.55 158.35 4,525,453 +0.57(+0.36%)
Nov 16, 2010 158.74 160.91 156.77 157.78 6,570,893 -1.12(-0.70%)
Nov 15, 2010 165.16 165.35 158.56 158.90 9,632,477 -6.78(-4.09%)
Nov 12, 2010 170.12 171.26 165.05 165.68 7,167,318 -4.69(-2.75%)
Nov 11, 2010 171.00 172.05 169.42 170.37 5,691,654 -2.96(-1.71%)
Nov 10, 2010 170.59 173.37 169.41 173.33 5,445,881 +3.06(+1.80%)
Nov 09, 2010 172.67 173.14 169.06 170.27 3,980,142 -1.72(-1.00%)
Nov 08, 2010 170.84 173.20 168.78 171.99 5,705,905 +1.22(+0.71%)
Nov 05, 2010 169.35 171.65 168.59 170.77 5,218,668 +1.84(+1.09%)
Nov 04, 2010 169.86 172.53 168.40 168.93 7,395,838 +0.46(+0.27%)
Nov 03, 2010 165.40 168.61 162.29 168.47 6,117,035 +3.86(+2.34%)
Nov 02, 2010 163.75 165.94 163.36 164.61 4,249,797 +2.03(+1.25%)
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.