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 31, 2011 8.508 8.572 8.370 8.482 134,390,576 -0.08(-0.88%)
Jan 28, 2011 8.572 8.685 8.345 8.557 398,034,624 -0.67(-7.22%)
Jan 27, 2011 8.874 9.250 8.866 9.223 289,390,400 +0.45(+5.17%)
Jan 26, 2011 8.876 8.895 8.732 8.770 75,020,720 -0.07(-0.74%)
Jan 25, 2011 8.775 8.838 8.714 8.835 93,019,360 -0.01(-0.08%)
Jan 24, 2011 8.898 8.925 8.707 8.842 112,021,856 -0.03(-0.32%)
Jan 21, 2011 9.150 9.162 8.842 8.871 136,244,800 -0.23(-2.50%)
Jan 20, 2011 9.264 9.342 9.050 9.098 114,277,360 -0.25(-2.63%)
Jan 19, 2011 9.545 9.550 9.310 9.344 77,706,480 -0.22(-2.29%)
Jan 18, 2011 9.433 9.580 9.412 9.562 77,912,120 +0.12(+1.32%)
Jan 14, 2011 9.275 9.447 9.246 9.438 73,299,296 +0.16(+1.74%)
Jan 13, 2011 9.180 9.322 9.175 9.277 67,339,856 +0.07(+0.79%)
Jan 12, 2011 9.268 9.269 9.165 9.204 52,785,740 -0.01(-0.14%)
Jan 11, 2011 9.271 9.300 9.161 9.217 56,305,280 -0.02(-0.18%)
Jan 10, 2011 9.252 9.264 9.126 9.234 67,523,560 -0.04(-0.44%)
Jan 07, 2011 9.394 9.422 9.187 9.274 104,456,296 -0.02(-0.20%)
Jan 06, 2011 9.325 9.370 9.262 9.293 63,369,240 -0.08(-0.83%)
Jan 05, 2011 9.205 9.373 9.204 9.371 67,952,920 +0.12(+1.30%)
Jan 04, 2011 9.307 9.385 9.189 9.251 100,634,440 +0.04(+0.43%)
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.