Amazon.com (NQ: AMZN )

3,504.56 USD -75.85 (-2.12%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 39.35 40.39 39.12 39.86 6,793,714 +0.91(+2.34%)
Oct 28, 2005 39.55 39.65 38.72 38.95 6,159,791 -0.11(-0.28%)
Oct 27, 2005 39.64 39.90 38.86 39.06 8,778,155 -0.69(-1.74%)
Oct 26, 2005 41.00 41.10 39.48 39.75 30,130,732 -6.42(-13.91%)
Oct 25, 2005 46.88 47.00 46.04 46.17 12,186,807 -0.76(-1.62%)
Oct 24, 2005 46.12 46.96 45.86 46.93 5,481,066 +0.98(+2.13%)
Oct 21, 2005 45.67 46.05 45.15 45.95 4,625,044 +0.94(+2.09%)
Oct 20, 2005 45.90 46.07 44.68 45.01 5,930,239 -0.85(-1.85%)
Oct 19, 2005 44.54 45.86 44.28 45.86 6,528,548 +1.21(+2.71%)
Oct 18, 2005 44.92 45.05 44.30 44.65 4,457,854 -0.37(-0.82%)
Oct 17, 2005 43.63 45.02 43.62 45.02 5,227,089 +1.23(+2.81%)
Oct 14, 2005 43.00 43.87 42.34 43.79 4,577,666 +1.17(+2.75%)
Oct 13, 2005 42.43 42.98 41.90 42.62 3,832,847 +0.07(+0.16%)
Oct 12, 2005 42.91 43.68 42.44 42.55 5,704,243 -0.85(-1.96%)
Oct 11, 2005 43.92 44.32 43.23 43.40 5,301,853 -0.36(-0.82%)
Oct 10, 2005 43.82 44.38 43.58 43.76 3,681,533 +0.04(+0.09%)
Oct 07, 2005 44.27 44.61 43.38 43.72 3,392,551 -0.29(-0.66%)
Oct 06, 2005 44.56 44.81 43.33 44.01 6,047,549 -0.48(-1.08%)
Oct 05, 2005 44.91 45.29 43.89 44.49 5,455,211 -0.44(-0.98%)
Oct 04, 2005 46.00 46.12 44.50 44.93 5,836,086 -1.08(-2.35%)
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.