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 (%)
Nov 30, 2010 176.95 177.70 174.90 175.40 6,764,841 -4.09(-2.28%)
Nov 29, 2010 179.99 181.84 177.57 179.49 9,694,761 +2.29(+1.29%)
Nov 26, 2010 177.36 178.38 176.16 177.20 4,272,138 -0.05(-0.03%)
Nov 24, 2010 171.53 177.25 177.25 177.25 10,055,739 +9.05(+5.38%)
Nov 23, 2010 168.61 168.81 164.62 168.20 6,466,673 -2.19(-1.29%)
Nov 22, 2010 165.10 170.60 165.00 170.39 6,147,183 +5.57(+3.38%)
Nov 19, 2010 163.95 164.99 162.84 164.82 4,466,200 +0.65(+0.40%)
Nov 18, 2010 160.74 165.00 160.74 164.17 6,223,759 +5.82(+3.68%)
Nov 17, 2010 157.84 160.85 157.55 158.35 4,525,453 +0.57(+0.36%)
Nov 16, 2010 158.74 160.91 156.77 157.78 6,570,893 -1.12(-0.70%)
Nov 15, 2010 165.16 165.35 158.56 158.90 9,632,477 -6.78(-4.09%)
Nov 12, 2010 170.12 171.26 165.05 165.68 7,167,318 -4.69(-2.75%)
Nov 11, 2010 171.00 172.05 169.42 170.37 5,691,654 -2.96(-1.71%)
Nov 10, 2010 170.59 173.37 169.41 173.33 5,445,881 +3.06(+1.80%)
Nov 09, 2010 172.67 173.14 169.06 170.27 3,980,142 -1.72(-1.00%)
Nov 08, 2010 170.84 173.20 168.78 171.99 5,705,905 +1.22(+0.71%)
Nov 05, 2010 169.35 171.65 168.59 170.77 5,218,668 +1.84(+1.09%)
Nov 04, 2010 169.86 172.53 168.40 168.93 7,395,838 +0.46(+0.27%)
Nov 03, 2010 165.40 168.61 162.29 168.47 6,117,035 +3.86(+2.34%)
Nov 02, 2010 163.75 165.94 163.36 164.61 4,249,797 +2.03(+1.25%)
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.