Amazon.com (NQ: AMZN )

2,179.00 -128.37 (-5.56%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 4.402 4.480 4.350 4.457 140,916,464 +0.05(+1.03%)
Oct 30, 2007 4.484 4.532 4.402 4.412 108,114,840 -0.09(-2.06%)
Oct 29, 2007 4.521 4.574 4.474 4.505 141,926,512 +0.00(+0.11%)
Oct 26, 2007 4.450 4.544 4.385 4.500 176,527,344 +0.09(+2.03%)
Oct 25, 2007 4.412 4.475 4.316 4.410 232,615,360 -0.03(-0.59%)
Oct 24, 2007 4.543 4.544 4.163 4.436 831,939,904 -0.60(-11.99%)
Oct 23, 2007 4.764 5.054 4.710 5.041 826,332,928 +0.48(+10.44%)
Oct 22, 2007 4.463 4.585 4.451 4.564 197,366,000 +0.08(+1.70%)
Oct 19, 2007 4.497 4.532 4.466 4.488 182,531,024 -0.00(-0.10%)
Oct 18, 2007 4.468 4.521 4.457 4.492 106,462,776 -0.04(-0.77%)
Oct 17, 2007 4.595 4.595 4.453 4.527 153,508,832 +0.05(+1.14%)
Oct 16, 2007 4.434 4.503 4.425 4.476 169,877,312 -0.05(-1.10%)
Oct 15, 2007 4.590 4.606 4.505 4.527 112,259,880 -0.09(-1.99%)
Oct 12, 2007 4.471 4.620 4.446 4.619 167,206,912 +0.15(+3.39%)
Oct 11, 2007 4.766 4.787 4.407 4.467 196,401,440 -0.27(-5.62%)
Oct 10, 2007 4.775 4.787 4.718 4.733 111,378,800 -0.03(-0.70%)
Oct 09, 2007 4.830 4.837 4.737 4.766 142,895,696 -0.03(-0.55%)
Oct 08, 2007 4.711 4.793 4.700 4.793 148,557,872 +0.12(+2.59%)
Oct 05, 2007 4.678 4.686 4.617 4.671 110,469,040 +0.06(+1.27%)
Oct 04, 2007 4.628 4.628 4.572 4.613 66,365,960 -0.01(-0.21%)
Oct 03, 2007 4.609 4.640 4.589 4.623 101,047,736 +0.00(+0.10%)
Oct 02, 2007 4.693 4.695 4.570 4.618 97,343,000 -0.05(-1.12%)
Oct 01, 2007 4.671 4.705 4.641 4.670 107,947,256 +0.01(+0.28%)
Sep 28, 2007 4.638 4.680 4.585 4.657 96,282,256 -0.01(-0.25%)
Sep 27, 2007 4.704 4.705 4.655 4.669 56,253,220 -0.00(-0.05%)
Sep 26, 2007 4.702 4.713 4.614 4.671 114,206,416 -0.00(-0.05%)
Sep 25, 2007 4.599 4.675 4.548 4.674 115,992,040 +0.04(+0.96%)
Sep 24, 2007 4.565 4.688 4.540 4.630 106,431,560 +0.06(+1.41%)
Sep 21, 2007 4.514 4.595 4.482 4.565 130,488,216 +0.08(+1.84%)
Sep 20, 2007 4.445 4.521 4.441 4.482 115,617,696 +0.03(+0.73%)
Sep 19, 2007 4.476 4.491 4.413 4.450 129,178,896 +0.01(+0.28%)
Sep 18, 2007 4.369 4.580 4.335 4.438 178,533,040 +0.09(+2.12%)
Sep 17, 2007 4.349 4.367 4.299 4.346 89,689,000 -0.04(-0.98%)
Sep 14, 2007 4.321 4.404 4.316 4.388 79,073,136 +0.03(+0.58%)
Sep 13, 2007 4.397 4.404 4.325 4.363 119,743,240 -0.00(-0.05%)
Sep 12, 2007 4.303 4.444 4.298 4.365 180,577,216 +0.05(+1.18%)
Sep 11, 2007 4.208 4.330 4.176 4.314 137,253,904 +0.15(+3.53%)
Sep 10, 2007 4.247 4.258 4.125 4.167 107,337,880 -0.06(-1.40%)
Sep 07, 2007 4.235 4.248 4.160 4.226 164,618,960 -0.08(-1.96%)
Sep 06, 2007 4.225 4.323 4.143 4.311 176,308,784 +0.12(+2.94%)
Sep 05, 2007 4.112 4.245 4.111 4.188 181,243,920 +0.05(+1.27%)
Sep 04, 2007 3.995 4.176 3.986 4.135 164,991,424 +0.14(+3.49%)
Aug 31, 2007 4.000 4.027 3.985 3.995 123,147,400 +0.06(+1.56%)
Aug 30, 2007 3.920 4.005 3.915 3.934 92,574,936 -0.02(-0.47%)
Aug 29, 2007 3.848 3.953 3.843 3.953 101,534,056 +0.14(+3.71%)
Aug 28, 2007 3.893 3.933 3.804 3.811 115,335,616 -0.12(-3.09%)
Aug 27, 2007 4.028 4.040 3.921 3.933 139,022,992 -0.03(-0.76%)
Aug 24, 2007 3.840 3.970 3.834 3.962 113,308,080 +0.10(+2.52%)
Aug 23, 2007 3.947 3.950 3.825 3.865 113,286,960 -0.06(-1.53%)
Aug 22, 2007 3.912 3.974 3.892 3.925 136,956,320 +0.05(+1.30%)
Aug 21, 2007 3.711 3.892 3.704 3.874 168,580,960 +0.14(+3.73%)
Aug 20, 2007 3.749 3.764 3.690 3.735 118,321,640 -0.02(-0.43%)
Aug 17, 2007 3.724 3.752 3.655 3.751 144,810,192 +0.11(+3.06%)
Aug 16, 2007 3.600 3.662 3.502 3.639 215,735,616 +0.02(+0.57%)
Aug 15, 2007 3.651 3.757 3.613 3.619 127,516,800 -0.05(-1.46%)
Aug 14, 2007 3.740 3.740 3.646 3.672 118,911,456 -0.07(-1.90%)
Aug 13, 2007 3.804 3.816 3.735 3.744 121,370,536 +0.00(+0.12%)
Aug 10, 2007 3.658 3.825 3.619 3.739 181,148,640 +0.03(+0.90%)
Aug 09, 2007 3.820 3.863 3.705 3.705 166,847,680 -0.18(-4.72%)
Aug 08, 2007 3.989 3.994 3.828 3.889 164,876,736 -0.07(-1.72%)
Aug 07, 2007 3.928 4.000 3.894 3.957 161,288,544 +0.01(+0.18%)
Aug 06, 2007 3.853 3.950 3.830 3.950 179,412,752 +0.11(+2.86%)
Aug 03, 2007 3.860 4.037 3.836 3.840 159,749,520 -0.15(-3.65%)
Aug 02, 2007 3.893 3.988 3.806 3.986 207,206,160 +0.12(+3.10%)
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.