Amazon.com (NQ: AMZN )

3,399.44 USD +20.35 (+0.60%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 136.00 136.80 134.48 135.77 4,600,553 -0.81(-0.59%)
Mar 30, 2010 135.74 138.19 135.36 136.58 6,192,605 +1.46(+1.08%)
Mar 29, 2010 135.37 136.63 134.33 135.12 4,626,529 +0.06(+0.04%)
Mar 26, 2010 134.90 136.99 133.76 135.06 6,575,480 +0.33(+0.24%)
Mar 25, 2010 129.14 136.91 128.04 134.73 16,209,512 +6.69(+5.22%)
Mar 24, 2010 128.64 129.40 127.20 128.04 4,703,138 -1.22(-0.94%)
Mar 23, 2010 130.89 130.94 128.07 129.26 4,213,020 -1.21(-0.93%)
Mar 22, 2010 130.20 130.96 128.64 130.47 5,371,244 +0.12(+0.09%)
Mar 19, 2010 133.71 133.71 129.66 130.35 8,906,225 -2.41(-1.82%)
Mar 18, 2010 131.02 132.85 130.44 132.76 5,021,797 +1.42(+1.08%)
Mar 17, 2010 132.41 132.69 131.22 131.34 4,358,719 -0.45(-0.34%)
Mar 16, 2010 131.24 132.29 130.50 131.79 4,132,413 +0.66(+0.50%)
Mar 15, 2010 131.70 132.00 128.63 131.13 6,328,484 -0.69(-0.52%)
Mar 12, 2010 134.20 134.20 131.18 131.82 6,151,927 -1.76(-1.32%)
Mar 11, 2010 130.45 133.62 130.36 133.58 7,240,938 +3.07(+2.35%)
Mar 10, 2010 129.11 131.17 128.48 130.51 5,625,694 +1.69(+1.31%)
Mar 09, 2010 129.59 130.81 127.97 128.82 6,071,029 -1.29(-0.99%)
Mar 08, 2010 128.30 130.85 127.71 130.11 5,605,822 +1.20(+0.93%)
Mar 05, 2010 129.13 129.45 127.07 128.91 6,771,126 +0.38(+0.30%)
Mar 04, 2010 125.96 128.85 125.57 128.53 7,495,023 +2.64(+2.10%)
Mar 03, 2010 125.40 126.94 124.43 125.89 6,440,101 +0.36(+0.29%)
Mar 02, 2010 125.01 127.35 124.80 125.53 12,097,458 +0.99(+0.79%)
Mar 01, 2010 118.85 124.66 117.53 124.54 13,296,403 +6.14(+5.19%)
Feb 26, 2010 117.88 119.43 117.00 118.40 5,721,864 +0.20(+0.17%)
Feb 25, 2010 118.17 118.34 115.85 118.20 9,533,239 -1.52(-1.27%)
Feb 24, 2010 117.96 119.80 117.15 119.72 7,389,889 +2.48(+2.12%)
Feb 23, 2010 118.01 119.25 116.51 117.24 7,068,161 -0.77(-0.65%)
Feb 22, 2010 117.37 118.97 116.18 118.01 6,807,286 +0.49(+0.42%)
Feb 19, 2010 117.91 119.09 117.00 117.52 7,117,494 -0.56(-0.47%)
Feb 18, 2010 115.84 118.51 114.82 118.08 9,800,045 +1.77(+1.52%)
Feb 17, 2010 117.07 117.13 115.55 116.31 8,945,189 -1.22(-1.04%)
Feb 16, 2010 120.06 120.50 117.18 117.53 8,932,699 -2.13(-1.78%)
Feb 12, 2010 118.99 119.66 119.66 119.66 8,073,500 -0.43(-0.36%)
Feb 11, 2010 117.21 120.42 116.50 120.09 8,343,469 +2.73(+2.33%)
Feb 10, 2010 118.00 118.61 116.00 117.36 6,233,200 -0.67(-0.57%)
Feb 09, 2010 118.20 119.09 117.00 118.03 9,223,074 +1.20(+1.03%)
Feb 08, 2010 119.38 121.00 116.56 116.83 9,890,196 -0.56(-0.48%)
Feb 05, 2010 115.88 117.65 114.10 117.39 11,027,086 +1.45(+1.25%)
Feb 04, 2010 118.64 120.33 115.74 115.94 12,775,378 -3.16(-2.65%)
Feb 03, 2010 117.12 119.61 116.56 119.10 12,405,747 +0.98(+0.83%)
Feb 02, 2010 118.79 118.98 114.40 118.12 23,079,748 -0.75(-0.63%)
Feb 01, 2010 123.18 124.86 113.82 118.87 37,723,349 -6.54(-5.21%)
Jan 29, 2010 129.77 131.85 124.14 125.41 29,478,976 -0.62(-0.49%)
Jan 28, 2010 124.43 127.20 122.80 126.03 27,085,118 +3.28(+2.67%)
Jan 27, 2010 121.03 123.33 118.80 122.75 14,747,742 +3.27(+2.74%)
Jan 26, 2010 120.56 122.98 119.06 119.48 9,558,969 -0.83(-0.69%)
Jan 25, 2010 122.10 122.28 118.12 120.31 12,023,886 -1.12(-0.92%)
Jan 22, 2010 125.60 127.67 120.76 121.43 11,577,818 -5.19(-4.10%)
Jan 21, 2010 127.26 128.15 125.00 126.62 9,970,533 +0.84(+0.67%)
Jan 20, 2010 127.13 129.20 125.08 125.78 9,074,622 -1.83(-1.43%)
Jan 19, 2010 126.20 128.00 124.33 127.61 8,893,194 +0.47(+0.37%)
Jan 15, 2010 129.18 127.14 127.14 127.14 15,376,500 -0.21(-0.16%)
Jan 14, 2010 129.14 130.38 126.40 127.35 9,776,181 -1.76(-1.36%)
Jan 13, 2010 127.90 129.71 125.75 129.11 10,723,152 +1.76(+1.38%)
Jan 12, 2010 128.99 129.82 126.55 127.35 9,093,450 -2.96(-2.27%)
Jan 11, 2010 132.62 132.80 129.21 130.31 8,779,357 -3.21(-2.41%)
Jan 08, 2010 130.56 133.68 129.03 133.52 9,833,829 +3.52(+2.71%)
Jan 07, 2010 132.01 132.32 128.80 130.00 11,023,129 -2.25(-1.70%)
Jan 06, 2010 134.60 134.73 131.65 132.25 7,178,731 -2.44(-1.81%)
Jan 05, 2010 133.43 135.48 131.81 134.69 8,852,006 +0.79(+0.59%)
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.