Amazon.com (NQ: AMZN )

3,000.46 USD +22.89 (+0.77%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 68.91 78.87 68.84 77.70 42,865,187 +3.49(+4.70%)
Jan 30, 2008 73.54 77.42 73.25 74.21 24,762,564 +0.26(+0.35%)
Jan 29, 2008 75.77 75.90 72.06 73.95 9,958,026 -1.87(-2.47%)
Jan 28, 2008 76.91 77.40 74.34 75.82 8,502,584 -1.78(-2.29%)
Jan 25, 2008 78.69 81.43 76.33 77.60 10,026,799 -0.07(-0.09%)
Jan 24, 2008 74.53 77.88 74.19 77.67 9,887,341 +3.70(+5.00%)
Jan 23, 2008 75.60 76.80 69.95 73.97 20,413,354 -4.51(-5.75%)
Jan 22, 2008 73.58 79.72 72.22 78.48 12,834,496 -1.28(-1.60%)
Jan 21, 2008 81.22 82.31 78.04 79.76 13,364,232 +0.00(+0.00%)
Jan 18, 2008 81.22 82.31 78.04 79.76 13,320,332 -0.36(-0.45%)
Jan 17, 2008 80.16 82.25 79.54 80.12 9,899,210 -0.23(-0.29%)
Jan 16, 2008 79.58 82.36 78.44 80.35 12,409,022 +0.11(+0.14%)
Jan 15, 2008 80.49 81.01 78.51 80.24 9,657,311 -2.63(-3.17%)
Jan 14, 2008 82.18 83.32 78.87 82.87 9,056,048 +1.79(+2.21%)
Jan 11, 2008 84.03 84.03 80.29 81.08 10,624,284 -3.18(-3.77%)
Jan 10, 2008 83.98 85.97 82.97 84.26 11,469,769 -0.96(-1.13%)
Jan 09, 2008 87.56 87.80 80.24 85.22 16,410,827 -2.66(-3.03%)
Jan 08, 2008 87.55 91.83 86.93 87.88 12,283,905 -0.94(-1.06%)
Jan 07, 2008 88.62 90.57 85.47 88.82 9,981,555 +0.03(+0.03%)
Jan 04, 2008 93.26 93.40 88.50 88.79 10,269,964 -6.42(-6.74%)
Jan 03, 2008 96.06 97.25 94.52 95.21 9,122,467 -1.04(-1.08%)
Jan 02, 2008 95.35 97.43 94.70 96.25 13,860,758 +3.61(+3.90%)
Jan 01, 2008 93.81 94.37 92.45 92.64 5,758,391 +0.00(+0.00%)
Dec 31, 2007 93.81 94.37 92.45 92.64 5,736,299 -1.81(-1.92%)
Dec 28, 2007 95.27 95.90 92.10 94.45 7,539,469 +0.20(+0.21%)
Dec 27, 2007 92.67 95.29 92.50 94.25 7,113,807 +1.40(+1.51%)
Dec 26, 2007 91.48 93.94 90.50 92.85 5,442,816 +1.84(+2.02%)
Dec 24, 2007 91.05 91.56 90.30 91.01 2,017,170 -0.25(-0.27%)
Dec 21, 2007 91.47 92.28 90.39 91.26 6,604,842 +0.68(+0.75%)
Dec 20, 2007 90.14 90.75 89.09 90.58 5,879,066 +1.20(+1.34%)
Dec 19, 2007 86.94 89.95 86.83 89.38 7,616,263 +2.49(+2.87%)
Dec 18, 2007 85.83 87.46 83.86 86.89 7,265,860 +1.80(+2.12%)
Dec 17, 2007 89.01 89.06 84.99 85.09 7,697,742 -3.99(-4.48%)
Dec 14, 2007 90.77 91.24 88.93 89.08 6,002,244 -3.32(-3.59%)
Dec 13, 2007 91.05 93.00 90.63 92.40 6,046,215 +1.12(+1.23%)
Dec 12, 2007 92.84 93.75 89.32 91.28 7,228,393 +0.53(+0.58%)
Dec 11, 2007 93.10 95.94 90.75 90.75 10,269,830 -2.27(-2.44%)
Dec 10, 2007 94.31 94.35 92.30 93.02 5,180,515 -1.29(-1.37%)
Dec 07, 2007 94.56 94.68 92.91 94.31 3,934,704 +0.10(+0.11%)
Dec 06, 2007 93.28 95.00 92.83 94.21 5,472,917 +1.02(+1.09%)
Dec 05, 2007 94.99 94.99 91.98 93.19 6,608,714 -1.22(-1.29%)
Dec 04, 2007 90.04 94.56 90.04 94.41 7,327,471 +3.50(+3.85%)
Dec 03, 2007 90.03 92.25 89.77 90.91 6,000,414 +0.35(+0.39%)
Nov 30, 2007 90.56 91.08 88.31 90.56 6,881,573 +1.41(+1.58%)
Nov 29, 2007 89.89 91.47 88.68 89.15 6,977,011 -1.15(-1.27%)
Nov 28, 2007 87.55 90.57 86.75 90.30 11,403,314 +4.71(+5.50%)
Nov 27, 2007 82.92 85.65 82.21 85.59 8,628,796 +4.29(+5.27%)
Nov 26, 2007 82.30 84.49 81.14 81.30 8,610,503 -0.13(-0.16%)
Nov 23, 2007 80.11 81.45 78.98 81.43 2,783,528 +1.67(+2.09%)
Nov 21, 2007 79.24 80.86 78.65 79.76 6,678,281 -0.63(-0.78%)
Nov 20, 2007 79.86 82.00 78.31 80.39 11,606,242 +1.21(+1.53%)
Nov 19, 2007 78.83 79.75 77.94 79.18 8,649,751 +0.58(+0.74%)
Nov 16, 2007 77.01 78.99 76.63 78.60 7,114,110 +0.75(+0.96%)
Nov 15, 2007 79.43 79.73 76.70 77.85 7,831,423 -0.66(-0.84%)
Nov 14, 2007 80.40 81.15 78.15 78.51 8,427,351 -1.35(-1.69%)
Nov 13, 2007 77.91 80.05 77.80 79.86 9,496,272 +2.86(+3.71%)
Nov 12, 2007 78.26 80.09 76.50 77.00 9,396,939 -1.89(-2.40%)
Nov 09, 2007 82.42 82.42 78.84 78.89 11,620,162 -4.69(-5.61%)
Nov 08, 2007 86.80 86.96 81.40 83.58 11,803,228 -3.46(-3.98%)
Nov 07, 2007 86.41 89.16 86.16 87.04 8,397,735 -0.23(-0.26%)
Nov 06, 2007 84.61 87.50 84.37 87.27 7,934,454 +2.90(+3.44%)
Nov 05, 2007 84.35 86.02 82.76 84.37 7,453,473 -1.61(-1.87%)
Nov 02, 2007 87.97 88.12 83.50 85.98 10,230,423 -1.67(-1.91%)
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.