Amazon.com (NQ: AMZN )

3,104.25 USD -23.22 (-0.74%)
Official Closing Price Updated: 6:11 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 132.19 136.08 132.16 135.91 10,119,457 +4.17(+3.17%)
Nov 27, 2009 130.30 133.00 129.88 131.74 4,422,567 -2.29(-1.71%)
Nov 25, 2009 133.31 134.20 132.40 134.03 5,076,447 +1.09(+0.82%)
Nov 24, 2009 133.57 134.33 132.22 132.94 7,315,352 -0.06(-0.05%)
Nov 23, 2009 131.05 133.00 131.00 133.00 6,839,621 +3.34(+2.58%)
Nov 20, 2009 127.76 129.99 127.41 129.66 6,655,545 +0.67(+0.52%)
Nov 19, 2009 130.54 130.54 128.48 128.99 5,998,122 -2.30(-1.75%)
Nov 18, 2009 130.90 131.41 129.53 131.29 5,213,480 +0.04(+0.03%)
Nov 17, 2009 131.40 131.85 129.32 131.25 7,747,992 -0.34(-0.26%)
Nov 16, 2009 132.12 134.56 130.98 131.59 8,965,940 -1.38(-1.04%)
Nov 13, 2009 130.85 132.99 129.75 132.97 7,383,213 +2.44(+1.87%)
Nov 12, 2009 129.98 132.15 129.98 130.53 7,209,150 +0.62(+0.48%)
Nov 11, 2009 131.08 131.31 128.33 129.91 7,434,131 -0.24(-0.18%)
Nov 10, 2009 126.80 130.61 126.00 130.15 10,529,270 +3.48(+2.75%)
Nov 09, 2009 127.11 128.32 125.59 126.67 8,624,268 +0.47(+0.37%)
Nov 06, 2009 123.00 126.98 122.67 126.20 13,229,961 +5.59(+4.63%)
Nov 05, 2009 117.46 120.95 116.25 120.61 9,086,764 +3.51(+3.00%)
Nov 04, 2009 119.00 119.25 116.76 117.10 7,617,453 -1.27(-1.07%)
Nov 03, 2009 117.67 118.88 116.63 118.37 9,477,707 -0.47(-0.40%)
Nov 02, 2009 118.66 119.50 116.71 118.84 11,279,699 +0.03(+0.03%)
Oct 30, 2009 121.97 122.90 118.21 118.81 13,316,374 -3.77(-3.07%)
Oct 29, 2009 123.90 124.30 120.12 122.58 12,821,810 +0.94(+0.77%)
Oct 28, 2009 121.57 125.12 120.76 121.64 16,881,967 -0.43(-0.35%)
Oct 27, 2009 122.93 124.26 119.42 122.07 20,287,209 -2.57(-2.06%)
Oct 26, 2009 119.21 125.68 118.49 124.64 32,237,194 +6.15(+5.19%)
Oct 23, 2009 117.04 119.65 110.62 118.49 58,305,777 +25.04(+26.80%)
Oct 22, 2009 93.66 94.10 91.70 93.45 16,338,121 +0.03(+0.03%)
Oct 21, 2009 95.27 96.63 92.91 93.42 7,739,907 -1.56(-1.64%)
Oct 20, 2009 94.35 96.10 94.27 94.98 7,777,505 +0.30(+0.32%)
Oct 19, 2009 95.35 96.28 94.25 94.68 6,017,524 -0.64(-0.67%)
Oct 16, 2009 95.30 96.12 93.61 95.32 7,040,171 -0.69(-0.72%)
Oct 15, 2009 95.13 97.06 95.08 96.01 6,242,093 -1.45(-1.49%)
Oct 14, 2009 96.22 97.82 96.02 97.46 5,543,628 +2.63(+2.77%)
Oct 13, 2009 93.83 95.25 93.68 94.83 4,720,572 +1.23(+1.31%)
Oct 12, 2009 95.61 96.25 93.07 93.60 5,591,319 -2.11(-2.20%)
Oct 09, 2009 95.00 95.95 94.26 95.71 4,696,040 +0.49(+0.51%)
Oct 08, 2009 94.80 96.72 94.23 95.22 9,677,973 +1.25(+1.33%)
Oct 07, 2009 91.50 94.48 91.15 93.97 7,445,087 +3.06(+3.37%)
Oct 06, 2009 89.33 91.08 88.40 90.91 6,963,644 +2.24(+2.53%)
Oct 05, 2009 90.25 90.93 88.27 88.67 7,028,559 -1.18(-1.31%)
Oct 02, 2009 90.05 91.14 89.58 89.85 5,040,763 -1.19(-1.31%)
Oct 01, 2009 92.50 92.90 90.37 91.04 6,631,461 -2.32(-2.49%)
Sep 30, 2009 92.26 94.17 91.43 93.36 8,398,471 +1.64(+1.79%)
Sep 29, 2009 91.96 92.33 90.10 91.72 4,393,815 -0.49(-0.53%)
Sep 28, 2009 91.04 92.81 90.60 92.21 3,508,443 +1.69(+1.87%)
Sep 25, 2009 91.44 92.25 89.75 90.52 4,257,438 -1.59(-1.73%)
Sep 24, 2009 92.00 92.71 90.77 92.11 5,075,007 -0.27(-0.29%)
Sep 23, 2009 92.82 94.50 92.22 92.38 5,685,187 -1.37(-1.46%)
Sep 22, 2009 91.46 94.19 91.10 93.75 8,264,842 +3.19(+3.52%)
Sep 21, 2009 89.69 90.76 88.48 90.56 4,209,293 +0.28(+0.31%)
Sep 18, 2009 90.74 91.00 89.47 90.28 6,770,503 -0.16(-0.18%)
Sep 17, 2009 90.75 91.19 89.00 90.44 7,872,625 -0.26(-0.29%)
Sep 16, 2009 85.91 90.98 85.90 90.70 13,100,632 +7.15(+8.56%)
Sep 15, 2009 84.17 84.41 82.79 83.55 4,446,743 -0.31(-0.37%)
Sep 14, 2009 83.81 84.57 83.46 83.86 3,571,980 -0.68(-0.80%)
Sep 11, 2009 84.44 84.90 83.76 84.54 6,008,763 +0.69(+0.82%)
Sep 10, 2009 82.33 84.07 82.30 83.85 7,023,029 +1.61(+1.96%)
Sep 09, 2009 80.60 82.63 80.50 82.24 6,775,973 +1.34(+1.66%)
Sep 08, 2009 79.86 81.04 78.87 80.90 7,037,554 +2.03(+2.57%)
Sep 04, 2009 78.27 79.78 77.63 78.87 4,672,738 +0.41(+0.52%)
Sep 03, 2009 78.39 78.96 77.51 78.46 4,140,103 +0.32(+0.41%)
Sep 02, 2009 79.04 80.15 77.80 78.14 6,512,611 -1.02(-1.29%)
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.