Amazon.com (NQ: AMZN )

3,415.06 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 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%)
Oct 03, 2005 45.33 46.59 45.16 46.01 5,829,234 +0.71(+1.57%)
Sep 30, 2005 44.65 45.84 44.60 45.30 6,056,156 +0.51(+1.14%)
Sep 29, 2005 43.38 44.80 43.13 44.79 6,392,821 +1.42(+3.27%)
Sep 28, 2005 43.25 43.74 42.99 43.37 3,239,647 +0.21(+0.49%)
Sep 27, 2005 43.26 43.73 42.82 43.16 4,173,511 -0.18(-0.42%)
Sep 26, 2005 42.45 43.42 42.40 43.34 5,616,401 +1.15(+2.73%)
Sep 23, 2005 42.19 42.62 41.55 42.19 3,145,332 +0.11(+0.26%)
Sep 22, 2005 42.08 42.27 40.50 42.08 5,838,076 +0.83(+2.01%)
Sep 21, 2005 41.85 42.64 41.25 41.25 5,303,509 -0.62(-1.48%)
Sep 20, 2005 42.65 43.01 41.77 41.87 3,473,436 -0.88(-2.06%)
Sep 19, 2005 42.63 43.43 42.17 42.75 3,440,314 -0.05(-0.12%)
Sep 16, 2005 42.80 42.92 42.12 42.80 4,111,784 +0.09(+0.21%)
Sep 15, 2005 43.20 43.59 42.65 42.71 4,588,227 -0.39(-0.90%)
Sep 14, 2005 43.88 44.73 42.82 43.10 6,318,000 -0.83(-1.89%)
Sep 13, 2005 44.17 44.38 43.44 43.93 4,504,843 -0.57(-1.28%)
Sep 12, 2005 42.72 44.96 42.69 44.50 8,739,999 +1.55(+3.61%)
Sep 09, 2005 42.99 43.20 42.81 42.95 3,288,660 -0.01(-0.02%)
Sep 08, 2005 43.45 43.49 42.83 42.96 3,883,209 -0.77(-1.76%)
Sep 07, 2005 43.50 44.30 43.45 43.73 6,134,262 +0.11(+0.25%)
Sep 06, 2005 41.55 43.65 41.51 43.62 7,925,506 +2.11(+5.08%)
Sep 02, 2005 42.00 42.05 41.04 41.51 4,024,784 -0.33(-0.79%)
Sep 01, 2005 42.52 42.97 41.75 41.84 4,342,770 -0.86(-2.01%)
Aug 31, 2005 42.44 42.81 42.04 42.70 3,367,735 +0.21(+0.49%)
Aug 30, 2005 42.39 42.71 41.96 42.49 3,873,847 -0.30(-0.70%)
Aug 29, 2005 41.91 43.00 41.91 42.79 3,640,565 +0.42(+0.99%)
Aug 26, 2005 42.30 42.63 42.26 42.37 2,859,888 +0.06(+0.14%)
Aug 25, 2005 42.54 42.80 42.08 42.31 3,092,056 -0.06(-0.14%)
Aug 24, 2005 43.32 43.32 42.27 42.37 5,871,804 -1.05(-2.42%)
Aug 23, 2005 43.74 43.97 43.22 43.42 3,517,627 -0.35(-0.80%)
Aug 22, 2005 43.61 44.27 42.94 43.77 5,378,649 +0.05(+0.11%)
Aug 19, 2005 43.60 43.77 43.33 43.72 3,561,680 -0.01(-0.02%)
Aug 18, 2005 43.88 43.90 43.51 43.73 3,604,240 -0.39(-0.88%)
Aug 17, 2005 44.19 44.43 44.12 44.12 3,050,321 -0.15(-0.34%)
Aug 16, 2005 44.90 44.94 44.20 44.27 3,625,055 -0.77(-1.71%)
Aug 15, 2005 43.93 45.35 43.88 45.04 5,522,025 +0.84(+1.90%)
Aug 12, 2005 44.63 45.72 44.05 44.20 6,611,407 -1.01(-2.23%)
Aug 11, 2005 44.62 45.21 44.50 45.21 5,858,388 +0.45(+1.01%)
Aug 10, 2005 45.39 45.57 44.59 44.76 9,934,539 -1.17(-2.55%)
Aug 09, 2005 45.76 46.44 45.75 45.93 4,642,501 +0.27(+0.59%)
Aug 08, 2005 45.32 45.90 45.26 45.66 4,455,551 +0.39(+0.86%)
Aug 05, 2005 45.25 45.71 45.17 45.27 4,954,649 -0.19(-0.42%)
Aug 04, 2005 45.55 45.77 45.42 45.46 4,982,090 -0.65(-1.41%)
Aug 03, 2005 46.01 46.18 45.84 46.11 4,846,601 -0.40(-0.86%)
Aug 02, 2005 44.90 46.97 44.88 46.51 10,848,106 +1.58(+3.52%)
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.