Amazon.com (NQ: AMZN )

3,370.00 USD +37.00 (+1.11%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 44.03 44.10 42.22 42.70 3,687,472 -1.26(-2.87%)
Nov 26, 2008 40.87 44.00 40.29 43.96 13,444,906 +1.77(+4.20%)
Nov 25, 2008 42.09 42.89 39.61 42.19 13,014,930 -0.31(-0.73%)
Nov 24, 2008 38.79 43.44 38.70 42.50 14,549,647 +4.63(+12.23%)
Nov 21, 2008 36.39 39.00 35.72 37.87 15,045,084 +2.84(+8.11%)
Nov 20, 2008 35.29 39.72 34.68 35.03 18,423,899 -0.81(-2.26%)
Nov 19, 2008 37.97 39.00 35.75 35.84 12,521,083 -2.60(-6.76%)
Nov 18, 2008 39.73 40.66 36.08 38.44 15,049,300 -1.25(-3.15%)
Nov 17, 2008 39.91 41.26 39.07 39.69 10,711,711 -2.06(-4.93%)
Nov 14, 2008 43.61 44.50 41.50 41.75 11,949,631 -3.18(-7.08%)
Nov 13, 2008 41.40 45.00 38.48 44.93 16,936,005 +3.37(+8.11%)
Nov 12, 2008 43.99 45.44 40.90 41.56 14,767,708 -4.74(-10.24%)
Nov 11, 2008 47.10 48.06 44.81 46.30 9,939,191 -2.16(-4.46%)
Nov 10, 2008 49.98 50.68 46.86 48.46 8,964,828 -0.75(-1.52%)
Nov 07, 2008 47.76 49.79 47.01 49.21 7,439,842 +1.99(+4.21%)
Nov 06, 2008 49.80 51.04 46.30 47.22 15,487,761 -4.76(-9.16%)
Nov 05, 2008 57.47 58.00 51.62 51.98 11,499,071 -6.47(-11.07%)
Nov 04, 2008 57.16 58.73 55.22 58.45 7,663,792 +2.68(+4.81%)
Nov 03, 2008 56.82 57.25 55.02 55.77 7,170,076 -1.47(-2.57%)
Oct 31, 2008 56.01 57.25 55.01 57.24 8,536,177 +0.53(+0.93%)
Oct 30, 2008 58.76 59.89 55.08 56.71 11,125,666 -0.18(-0.32%)
Oct 29, 2008 55.53 59.79 54.52 56.89 15,208,789 +0.85(+1.52%)
Oct 28, 2008 51.50 56.30 49.07 56.04 14,834,623 +6.46(+13.03%)
Oct 27, 2008 49.00 52.59 48.43 49.58 11,758,394 +0.62(+1.27%)
Oct 24, 2008 44.75 52.32 44.50 48.96 19,607,541 -1.36(-2.70%)
Oct 23, 2008 43.37 50.91 43.31 50.32 32,603,765 +0.33(+0.66%)
Oct 22, 2008 50.05 52.47 47.90 49.99 19,426,314 -0.24(-0.48%)
Oct 21, 2008 51.86 52.95 49.92 50.23 8,669,551 -2.74(-5.17%)
Oct 20, 2008 52.17 53.10 49.91 52.97 8,452,014 +2.32(+4.58%)
Oct 17, 2008 48.83 62.33 48.41 50.65 12,951,344 +0.36(+0.72%)
Oct 16, 2008 46.40 50.70 43.39 50.29 22,081,135 +1.57(+3.22%)
Oct 15, 2008 54.46 54.69 48.35 48.72 16,256,259 -7.14(-12.78%)
Oct 14, 2008 63.50 64.00 54.80 55.86 17,306,400 -6.16(-9.93%)
Oct 13, 2008 58.96 62.21 57.37 62.02 11,194,191 +5.77(+10.26%)
Oct 10, 2008 52.99 59.75 51.05 56.25 18,029,891 +0.25(+0.45%)
Oct 09, 2008 61.97 63.50 56.00 56.00 13,928,876 -5.02(-8.23%)
Oct 08, 2008 55.64 62.75 55.35 61.02 14,324,428 +2.50(+4.27%)
Oct 07, 2008 65.79 66.43 58.50 58.52 12,755,933 -6.71(-10.29%)
Oct 06, 2008 64.06 65.89 60.47 65.23 13,385,467 -1.77(-2.64%)
Oct 03, 2008 69.42 70.95 66.59 67.00 11,252,031 -0.36(-0.53%)
Oct 02, 2008 67.63 68.96 65.41 67.36 8,726,048 -2.22(-3.19%)
Oct 01, 2008 71.78 71.99 68.41 69.58 9,622,137 -3.18(-4.37%)
Sep 30, 2008 65.84 73.12 65.32 72.76 13,047,274 +9.41(+14.85%)
Sep 29, 2008 68.41 69.37 61.32 63.35 12,004,210 -7.35(-10.40%)
Sep 26, 2008 69.52 71.05 68.08 70.70 6,747,886 -1.38(-1.91%)
Sep 25, 2008 70.66 72.75 70.01 72.08 6,068,532 +2.12(+3.03%)
Sep 24, 2008 72.30 73.65 68.94 69.96 9,371,870 -1.80(-2.51%)
Sep 23, 2008 75.79 76.29 70.77 71.76 8,594,369 -3.17(-4.23%)
Sep 22, 2008 81.13 81.63 74.32 74.93 7,037,640 -6.07(-7.49%)
Sep 19, 2008 80.12 86.77 76.50 81.00 14,787,782 +4.50(+5.88%)
Sep 18, 2008 73.08 77.50 70.08 76.50 12,396,779 +4.96(+6.93%)
Sep 17, 2008 77.68 78.24 71.24 71.54 13,165,579 -7.19(-9.13%)
Sep 16, 2008 76.80 79.63 76.67 78.73 13,092,143 +1.39(+1.80%)
Sep 15, 2008 76.86 79.88 76.30 77.34 8,980,698 -0.96(-1.23%)
Sep 12, 2008 78.81 79.60 76.62 78.30 6,480,318 -1.21(-1.52%)
Sep 11, 2008 75.27 79.80 75.10 79.51 7,813,602 +2.77(+3.61%)
Sep 10, 2008 80.01 80.22 76.15 76.74 9,444,635 -2.30(-2.91%)
Sep 09, 2008 80.76 81.96 78.99 79.04 5,821,766 -2.12(-2.61%)
Sep 08, 2008 82.25 83.75 78.85 81.16 9,490,558 +1.97(+2.49%)
Sep 05, 2008 77.34 80.72 77.08 79.19 8,071,381 +1.16(+1.49%)
Sep 04, 2008 80.60 80.81 78.02 78.03 8,316,468 -2.74(-3.39%)
Sep 03, 2008 81.40 82.00 80.02 80.77 5,742,509 -0.64(-0.79%)
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.