Amazon.com (NQ: AMZN )

2,173.02 -134.35 (-5.82%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 2.426 2.434 2.377 2.423 158,405,616 -0.00(-0.19%)
Nov 29, 2005 2.416 2.471 2.406 2.428 203,957,440 +0.01(+0.41%)
Nov 28, 2005 2.408 2.456 2.381 2.417 213,417,984 +0.01(+0.60%)
Nov 25, 2005 2.402 2.424 2.381 2.403 53,915,520 -0.01(-0.37%)
Nov 23, 2005 2.432 2.448 2.405 2.412 149,662,832 -0.03(-1.25%)
Nov 22, 2005 2.375 2.450 2.367 2.442 259,823,760 +0.04(+1.79%)
Nov 21, 2005 2.378 2.416 2.364 2.400 357,334,464 +0.00(+0.02%)
Nov 18, 2005 2.345 2.400 2.333 2.399 1,186,508,416 +0.06(+2.65%)
Nov 17, 2005 2.272 2.338 2.268 2.337 233,761,392 +0.07(+3.18%)
Nov 16, 2005 2.217 2.270 2.212 2.265 159,620,096 +0.04(+1.91%)
Nov 15, 2005 2.273 2.283 2.221 2.223 425,643,360 +0.10(+4.51%)
Nov 14, 2005 2.126 2.150 2.117 2.127 60,083,460 -0.01(-0.35%)
Nov 11, 2005 2.119 2.152 2.112 2.134 79,643,480 +0.02(+1.19%)
Nov 10, 2005 2.074 2.123 2.043 2.109 111,698,680 +0.04(+1.88%)
Nov 09, 2005 2.090 2.100 2.064 2.070 69,451,200 -0.03(-1.31%)
Nov 08, 2005 2.064 2.106 2.051 2.098 99,017,456 +0.03(+1.35%)
Nov 07, 2005 2.054 2.074 2.027 2.070 67,723,096 +0.02(+0.73%)
Nov 04, 2005 2.075 2.090 2.046 2.054 88,908,896 -0.02(-1.13%)
Nov 03, 2005 2.045 2.100 2.042 2.078 139,999,824 +0.04(+1.99%)
Nov 02, 2005 2.014 2.062 1.990 2.038 100,154,056 +0.02(+0.94%)
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.