Amazon.com (NQ: AMZN )

2,151.82 +5.44 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.489 6.592 6.207 6.271 589,579,520 -0.03(-0.49%)
Jan 28, 2010 6.221 6.360 6.140 6.301 541,702,336 +0.16(+2.67%)
Jan 27, 2010 6.051 6.167 5.940 6.138 294,954,848 +0.16(+2.74%)
Jan 26, 2010 6.028 6.149 5.953 5.974 191,179,376 -0.04(-0.69%)
Jan 25, 2010 6.105 6.114 5.906 6.016 240,477,712 -0.06(-0.92%)
Jan 22, 2010 6.280 6.383 6.038 6.072 231,556,352 -0.26(-4.10%)
Jan 21, 2010 6.363 6.407 6.250 6.331 199,410,656 +0.04(+0.67%)
Jan 20, 2010 6.356 6.460 6.254 6.289 181,492,432 -0.09(-1.43%)
Jan 19, 2010 6.310 6.400 6.216 6.380 177,863,872 +0.02(+0.37%)
Jan 15, 2010 6.459 6.357 6.357 6.357 307,529,984 -0.01(-0.16%)
Jan 14, 2010 6.457 6.519 6.320 6.367 195,523,616 -0.09(-1.36%)
Jan 13, 2010 6.395 6.486 6.287 6.455 214,463,040 +0.09(+1.38%)
Jan 12, 2010 6.449 6.491 6.327 6.367 181,868,992 -0.15(-2.27%)
Jan 11, 2010 6.631 6.640 6.460 6.515 175,587,136 -0.16(-2.41%)
Jan 08, 2010 6.528 6.684 6.452 6.676 196,676,576 +0.18(+2.71%)
Jan 07, 2010 6.601 6.616 6.440 6.500 220,462,576 -0.11(-1.70%)
Jan 06, 2010 6.730 6.737 6.582 6.612 143,574,624 -0.12(-1.81%)
Jan 05, 2010 6.671 6.774 6.590 6.734 177,040,112 +0.04(+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.