Amazon.com (NQ: AMZN )

3,507.07 USD -54.50 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 40.42 40.64 39.85 40.34 6,346,300 -0.29(-0.71%)
Nov 29, 2006 40.48 41.10 40.00 40.63 7,854,637 -0.29(-0.71%)
Nov 28, 2006 40.75 41.07 40.30 40.92 7,099,325 +0.07(+0.17%)
Nov 27, 2006 42.18 42.80 40.72 40.85 8,972,867 -1.56(-3.68%)
Nov 24, 2006 42.56 42.94 42.31 42.41 2,244,326 -0.55(-1.28%)
Nov 22, 2006 42.50 42.98 42.18 42.96 4,535,658 +0.42(+0.99%)
Nov 21, 2006 42.55 43.25 42.12 42.54 6,984,409 +0.10(+0.24%)
Nov 20, 2006 42.35 42.55 41.94 42.44 5,796,486 -0.11(-0.26%)
Nov 17, 2006 42.55 42.67 42.22 42.55 6,530,293 -0.29(-0.68%)
Nov 16, 2006 42.45 42.95 42.40 42.84 10,686,485 +0.24(+0.56%)
Nov 15, 2006 41.50 43.10 41.50 42.60 13,556,797 +1.09(+2.63%)
Nov 14, 2006 40.11 41.67 39.62 41.51 10,951,492 +1.52(+3.80%)
Nov 13, 2006 39.23 40.00 39.13 39.99 6,944,908 +0.73(+1.86%)
Nov 10, 2006 38.79 39.36 38.76 39.26 4,495,140 +0.42(+1.08%)
Nov 09, 2006 39.50 39.77 38.81 38.84 5,807,971 -0.63(-1.60%)
Nov 08, 2006 38.58 39.48 38.46 39.47 8,162,341 +0.70(+1.81%)
Nov 07, 2006 38.20 39.00 38.04 38.77 7,745,182 +0.56(+1.47%)
Nov 06, 2006 37.64 38.35 37.53 38.21 4,547,332 +0.75(+2.00%)
Nov 03, 2006 37.58 37.71 36.87 37.46 5,124,076 +0.01(+0.03%)
Nov 02, 2006 37.33 37.77 37.11 37.45 5,447,319 -0.11(-0.29%)
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.