Amazon.com (NQ: AMZN )

3,504.56 USD UNCHANGED
Streaming Delayed Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 44.03 44.10 42.22 42.70 3,687,472 -1.26(-2.87%)
Nov 26, 2008 40.87 44.00 40.29 43.96 13,444,906 +1.77(+4.20%)
Nov 25, 2008 42.09 42.89 39.61 42.19 13,014,930 -0.31(-0.73%)
Nov 24, 2008 38.79 43.44 38.70 42.50 14,549,647 +4.63(+12.23%)
Nov 21, 2008 36.39 39.00 35.72 37.87 15,045,084 +2.84(+8.11%)
Nov 20, 2008 35.29 39.72 34.68 35.03 18,423,899 -0.81(-2.26%)
Nov 19, 2008 37.97 39.00 35.75 35.84 12,521,083 -2.60(-6.76%)
Nov 18, 2008 39.73 40.66 36.08 38.44 15,049,300 -1.25(-3.15%)
Nov 17, 2008 39.91 41.26 39.07 39.69 10,711,711 -2.06(-4.93%)
Nov 14, 2008 43.61 44.50 41.50 41.75 11,949,631 -3.18(-7.08%)
Nov 13, 2008 41.40 45.00 38.48 44.93 16,936,005 +3.37(+8.11%)
Nov 12, 2008 43.99 45.44 40.90 41.56 14,767,708 -4.74(-10.24%)
Nov 11, 2008 47.10 48.06 44.81 46.30 9,939,191 -2.16(-4.46%)
Nov 10, 2008 49.98 50.68 46.86 48.46 8,964,828 -0.75(-1.52%)
Nov 07, 2008 47.76 49.79 47.01 49.21 7,439,842 +1.99(+4.21%)
Nov 06, 2008 49.80 51.04 46.30 47.22 15,487,761 -4.76(-9.16%)
Nov 05, 2008 57.47 58.00 51.62 51.98 11,499,071 -6.47(-11.07%)
Nov 04, 2008 57.16 58.73 55.22 58.45 7,663,792 +2.68(+4.81%)
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.