Amazon.com (NQ: AMZN )

3,372.20 USD +72.90 (+2.21%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 141.40 141.40 136.91 137.10 6,113,453 -4.63(-3.27%)
Apr 29, 2010 140.09 142.45 139.79 141.73 6,314,109 +2.38(+1.71%)
Apr 28, 2010 142.59 142.75 138.69 139.35 9,234,787 -2.67(-1.88%)
Apr 27, 2010 145.55 146.44 141.11 142.02 8,638,918 -5.09(-3.46%)
Apr 26, 2010 143.20 147.73 142.90 147.11 9,318,247 +3.48(+2.42%)
Apr 23, 2010 145.38 149.09 142.42 143.63 18,981,078 -6.46(-4.30%)
Apr 22, 2010 147.01 151.09 145.88 150.09 15,047,294 +3.66(+2.50%)
Apr 21, 2010 145.17 149.00 143.52 146.43 7,357,838 +2.23(+1.55%)
Apr 20, 2010 143.83 144.64 142.10 144.20 4,311,666 +1.77(+1.24%)
Apr 19, 2010 142.35 143.67 139.13 142.43 6,021,940 +0.26(+0.18%)
Apr 16, 2010 144.88 147.17 141.45 142.17 8,401,062 -3.65(-2.50%)
Apr 15, 2010 144.55 147.09 144.00 145.82 7,829,586 +1.54(+1.07%)
Apr 14, 2010 140.34 144.50 139.20 144.28 7,886,588 +4.12(+2.94%)
Apr 13, 2010 141.23 141.98 139.12 140.16 4,784,563 -1.04(-0.74%)
Apr 12, 2010 140.00 142.91 139.68 141.20 5,445,211 +1.14(+0.81%)
Apr 09, 2010 140.72 141.33 139.07 140.06 6,014,526 -0.90(-0.64%)
Apr 08, 2010 134.71 141.25 134.71 140.96 12,689,076 +6.09(+4.52%)
Apr 07, 2010 135.96 136.08 133.86 134.87 5,945,147 -0.69(-0.51%)
Apr 06, 2010 131.23 136.00 131.18 135.56 7,949,739 +4.07(+3.10%)
Apr 05, 2010 132.85 133.74 130.78 131.49 5,816,309 -0.32(-0.24%)
Apr 01, 2010 135.80 131.81 131.81 131.81 8,785,800 -3.96(-2.92%)
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%)
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.