Amazon.com (NQ: AMZN )

2,135.50 +53.50 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 4.691 4.718 4.622 4.632 114,725,976 -0.09(-1.92%)
Dec 28, 2007 4.763 4.795 4.605 4.723 150,789,376 +0.01(+0.21%)
Dec 27, 2007 4.633 4.764 4.625 4.713 142,276,144 +0.07(+1.51%)
Dec 26, 2007 4.574 4.697 4.525 4.643 108,856,320 +0.09(+2.02%)
Dec 24, 2007 4.553 4.578 4.515 4.551 40,343,400 -0.01(-0.27%)
Dec 21, 2007 4.574 4.614 4.519 4.563 132,096,840 +0.03(+0.75%)
Dec 20, 2007 4.507 4.537 4.455 4.529 117,581,320 +0.06(+1.34%)
Dec 19, 2007 4.347 4.497 4.341 4.469 152,325,264 +0.12(+2.87%)
Dec 18, 2007 4.292 4.373 4.193 4.345 145,317,200 +0.09(+2.12%)
Dec 17, 2007 4.450 4.453 4.250 4.255 153,954,832 -0.20(-4.48%)
Dec 14, 2007 4.538 4.562 4.447 4.454 120,044,880 -0.17(-3.59%)
Dec 13, 2007 4.553 4.650 4.532 4.620 120,924,296 +0.06(+1.23%)
Dec 12, 2007 4.642 4.688 4.466 4.564 144,567,856 +0.03(+0.58%)
Dec 11, 2007 4.655 4.797 4.537 4.537 205,396,592 -0.11(-2.44%)
Dec 10, 2007 4.715 4.718 4.615 4.651 103,610,296 -0.06(-1.37%)
Dec 07, 2007 4.728 4.734 4.646 4.715 78,694,080 +0.00(+0.11%)
Dec 06, 2007 4.664 4.750 4.641 4.710 109,458,336 +0.05(+1.09%)
Dec 05, 2007 4.750 4.750 4.599 4.660 132,174,280 -0.06(-1.29%)
Dec 04, 2007 4.502 4.728 4.502 4.721 146,549,424 +0.18(+3.85%)
Dec 03, 2007 4.502 4.612 4.489 4.545 120,008,280 +0.02(+0.39%)
Nov 30, 2007 4.528 4.554 4.416 4.528 137,631,456 +0.07(+1.58%)
Nov 29, 2007 4.495 4.574 4.434 4.457 139,540,224 -0.06(-1.27%)
Nov 28, 2007 4.378 4.529 4.338 4.515 228,066,272 +0.24(+5.50%)
Nov 27, 2007 4.146 4.282 4.111 4.279 172,575,920 +0.21(+5.27%)
Nov 26, 2007 4.115 4.224 4.057 4.065 172,210,064 -0.01(-0.16%)
Nov 23, 2007 4.005 4.072 3.949 4.072 55,670,560 +0.08(+2.09%)
Nov 21, 2007 3.962 4.043 3.933 3.988 133,565,616 -0.03(-0.78%)
Nov 20, 2007 3.993 4.100 3.916 4.019 232,124,832 +0.06(+1.53%)
Nov 19, 2007 3.942 3.987 3.897 3.959 172,995,024 +0.03(+0.74%)
Nov 16, 2007 3.850 3.950 3.832 3.930 142,282,192 +0.04(+0.96%)
Nov 15, 2007 3.971 3.986 3.835 3.893 156,628,464 -0.03(-0.84%)
Nov 14, 2007 4.020 4.058 3.908 3.925 168,547,024 -0.07(-1.69%)
Nov 13, 2007 3.896 4.003 3.890 3.993 189,925,440 +0.14(+3.71%)
Nov 12, 2007 3.913 4.005 3.825 3.850 187,938,784 -0.09(-2.40%)
Nov 09, 2007 4.121 4.121 3.942 3.945 232,403,232 -0.23(-5.61%)
Nov 08, 2007 4.340 4.348 4.070 4.179 236,064,560 -0.17(-3.98%)
Nov 07, 2007 4.321 4.458 4.308 4.352 167,954,704 -0.01(-0.26%)
Nov 06, 2007 4.231 4.375 4.218 4.364 158,689,072 +0.15(+3.44%)
Nov 05, 2007 4.218 4.301 4.138 4.218 149,069,456 -0.08(-1.87%)
Nov 02, 2007 4.399 4.406 4.175 4.299 204,608,464 -0.08(-1.91%)
Nov 01, 2007 4.388 4.479 4.325 4.383 165,289,696 -0.07(-1.68%)
Oct 31, 2007 4.402 4.480 4.350 4.457 140,916,464 +0.05(+1.03%)
Oct 30, 2007 4.484 4.532 4.402 4.412 108,114,840 -0.09(-2.06%)
Oct 29, 2007 4.521 4.574 4.474 4.505 141,926,512 +0.00(+0.11%)
Oct 26, 2007 4.450 4.544 4.385 4.500 176,527,344 +0.09(+2.03%)
Oct 25, 2007 4.412 4.475 4.316 4.410 232,615,360 -0.03(-0.59%)
Oct 24, 2007 4.543 4.544 4.163 4.436 831,939,904 -0.60(-11.99%)
Oct 23, 2007 4.764 5.054 4.710 5.041 826,332,928 +0.48(+10.44%)
Oct 22, 2007 4.463 4.585 4.451 4.564 197,366,000 +0.08(+1.70%)
Oct 19, 2007 4.497 4.532 4.466 4.488 182,531,024 -0.00(-0.10%)
Oct 18, 2007 4.468 4.521 4.457 4.492 106,462,776 -0.04(-0.77%)
Oct 17, 2007 4.595 4.595 4.453 4.527 153,508,832 +0.05(+1.14%)
Oct 16, 2007 4.434 4.503 4.425 4.476 169,877,312 -0.05(-1.10%)
Oct 15, 2007 4.590 4.606 4.505 4.527 112,259,880 -0.09(-1.99%)
Oct 12, 2007 4.471 4.620 4.446 4.619 167,206,912 +0.15(+3.39%)
Oct 11, 2007 4.766 4.787 4.407 4.467 196,401,440 -0.27(-5.62%)
Oct 10, 2007 4.775 4.787 4.718 4.733 111,378,800 -0.03(-0.70%)
Oct 09, 2007 4.830 4.837 4.737 4.766 142,895,696 -0.03(-0.55%)
Oct 08, 2007 4.711 4.793 4.700 4.793 148,557,872 +0.12(+2.59%)
Oct 05, 2007 4.678 4.686 4.617 4.671 110,469,040 +0.06(+1.27%)
Oct 04, 2007 4.628 4.628 4.572 4.613 66,365,960 -0.01(-0.21%)
Oct 03, 2007 4.609 4.640 4.589 4.623 101,047,736 +0.00(+0.10%)
Oct 02, 2007 4.693 4.695 4.570 4.618 97,343,000 -0.05(-1.12%)
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.