Amazon.com (NQ: AMZN )

2,175.05 +28.67 (+1.34%)
Streaming Delayed Price Updated: 10:23 AM 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%)
Jan 04, 2010 6.812 6.830 6.657 6.695 151,997,856 -0.03(-0.46%)
Dec 31, 2009 6.854 6.726 6.726 6.726 90,460,000 -0.10(-1.44%)
Dec 30, 2009 6.920 6.920 6.764 6.824 138,263,264 -0.15(-2.09%)
Dec 29, 2009 7.064 7.129 6.928 6.971 168,010,240 +0.01(+0.07%)
Dec 28, 2009 6.987 7.099 6.926 6.965 175,278,320 +0.04(+0.61%)
Dec 24, 2009 6.960 6.985 6.877 6.923 102,575,536 -0.02(-0.34%)
Dec 23, 2009 6.740 6.952 6.718 6.947 190,932,896 +0.26(+3.88%)
Dec 22, 2009 6.688 6.800 6.633 6.688 164,159,184 +0.05(+0.72%)
Dec 21, 2009 6.524 6.660 6.510 6.639 189,408,256 +0.22(+3.35%)
Dec 18, 2009 6.396 6.439 6.282 6.424 192,107,152 +0.08(+1.24%)
Dec 17, 2009 6.468 6.504 6.345 6.346 169,542,480 -0.07(-1.13%)
Dec 16, 2009 6.546 6.572 6.383 6.418 204,967,840 -0.09(-1.44%)
Dec 15, 2009 6.538 6.623 6.480 6.511 148,581,520 -0.06(-0.88%)
Dec 14, 2009 6.511 6.630 6.468 6.569 200,151,744 -0.14(-2.06%)
Dec 11, 2009 6.803 6.814 6.660 6.707 161,027,280 -0.06(-0.91%)
Dec 10, 2009 6.620 6.809 6.620 6.769 226,874,064 +0.20(+3.10%)
Dec 09, 2009 6.730 6.736 6.491 6.566 252,355,920 -0.14(-2.09%)
Dec 08, 2009 6.715 6.804 6.644 6.705 160,055,904 -0.00(-0.07%)
Dec 07, 2009 6.900 6.950 6.692 6.710 156,739,536 -0.17(-2.45%)
Dec 04, 2009 7.171 7.173 6.755 6.879 296,546,048 -0.18(-2.54%)
Dec 03, 2009 7.181 7.295 7.038 7.059 330,267,040 -0.05(-0.76%)
Dec 02, 2009 6.957 7.133 6.948 7.112 234,968,784 +0.19(+2.71%)
Dec 01, 2009 6.847 6.968 6.787 6.925 192,801,584 +0.13(+1.91%)
Nov 30, 2009 6.609 6.804 6.608 6.795 202,389,136 +0.21(+3.17%)
Nov 27, 2009 6.515 6.650 6.494 6.587 88,451,336 -0.11(-1.71%)
Nov 25, 2009 6.665 6.710 6.620 6.702 101,528,936 +0.05(+0.82%)
Nov 24, 2009 6.678 6.716 6.611 6.647 146,307,040 -0.00(-0.05%)
Nov 23, 2009 6.553 6.650 6.550 6.650 136,792,416 +0.17(+2.58%)
Nov 20, 2009 6.388 6.500 6.370 6.483 133,110,896 +0.03(+0.52%)
Nov 19, 2009 6.527 6.527 6.424 6.449 119,962,440 -0.12(-1.75%)
Nov 18, 2009 6.545 6.571 6.476 6.564 104,269,600 +0.00(+0.03%)
Nov 17, 2009 6.570 6.593 6.466 6.562 154,959,840 -0.02(-0.26%)
Nov 16, 2009 6.606 6.728 6.549 6.580 179,318,800 -0.07(-1.04%)
Nov 13, 2009 6.543 6.649 6.487 6.649 147,664,256 +0.12(+1.87%)
Nov 12, 2009 6.499 6.607 6.499 6.527 144,182,992 +0.03(+0.48%)
Nov 11, 2009 6.554 6.566 6.417 6.495 148,682,624 -0.01(-0.18%)
Nov 10, 2009 6.340 6.530 6.300 6.508 210,585,392 +0.17(+2.75%)
Nov 09, 2009 6.356 6.416 6.280 6.333 172,485,360 +0.02(+0.37%)
Nov 06, 2009 6.150 6.349 6.133 6.310 264,599,216 +0.28(+4.63%)
Nov 05, 2009 5.873 6.048 5.812 6.030 181,735,280 +0.18(+3.00%)
Nov 04, 2009 5.950 5.963 5.838 5.855 152,349,056 -0.06(-1.07%)
Nov 03, 2009 5.883 5.944 5.832 5.918 189,554,144 -0.02(-0.40%)
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.