Amazon.com (NQ: AMZN )

2,208.28 -99.09 (-4.29%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 1.968 2.019 1.956 1.993 135,874,272 +0.05(+2.34%)
Oct 28, 2005 1.978 1.982 1.936 1.948 123,195,816 -0.01(-0.28%)
Oct 27, 2005 1.982 1.995 1.943 1.953 175,563,104 -0.03(-1.74%)
Oct 26, 2005 2.050 2.055 1.974 1.988 602,614,656 -0.32(-13.91%)
Oct 25, 2005 2.344 2.350 2.302 2.308 243,736,144 -0.04(-1.62%)
Oct 24, 2005 2.306 2.348 2.293 2.346 109,621,320 +0.05(+2.13%)
Oct 21, 2005 2.284 2.303 2.257 2.297 92,500,880 +0.05(+2.09%)
Oct 20, 2005 2.295 2.304 2.234 2.251 118,604,776 -0.04(-1.85%)
Oct 19, 2005 2.227 2.293 2.214 2.293 130,570,960 +0.06(+2.71%)
Oct 18, 2005 2.246 2.252 2.215 2.232 89,157,080 -0.02(-0.82%)
Oct 17, 2005 2.182 2.251 2.181 2.251 104,541,776 +0.06(+2.81%)
Oct 14, 2005 2.150 2.193 2.117 2.189 91,553,320 +0.06(+2.75%)
Oct 13, 2005 2.122 2.149 2.095 2.131 76,656,936 +0.00(+0.16%)
Oct 12, 2005 2.146 2.184 2.122 2.127 114,084,856 -0.04(-1.96%)
Oct 11, 2005 2.196 2.216 2.162 2.170 106,037,056 -0.02(-0.82%)
Oct 10, 2005 2.191 2.219 2.179 2.188 73,630,656 +0.00(+0.09%)
Oct 07, 2005 2.213 2.231 2.169 2.186 67,851,016 -0.01(-0.66%)
Oct 06, 2005 2.228 2.240 2.167 2.200 120,950,976 -0.02(-1.08%)
Oct 05, 2005 2.245 2.264 2.195 2.224 109,104,216 -0.02(-0.98%)
Oct 04, 2005 2.300 2.306 2.225 2.247 116,721,720 -0.05(-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.