Amazon.com (NQ: AMZN )

3,352.21 USD -14.03 (-0.42%)
Streaming Delayed Price Updated: 10:24 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 38.91 39.58 38.08 39.14 7,697,044 +0.31(+0.80%)
Feb 27, 2007 40.19 40.54 38.78 38.83 8,853,954 -2.05(-5.01%)
Feb 26, 2007 40.86 41.20 40.40 40.88 4,040,147 +0.10(+0.24%)
Feb 23, 2007 41.00 41.20 40.74 40.78 6,152,975 -0.22(-0.54%)
Feb 22, 2007 41.40 42.00 40.89 41.00 4,930,195 -0.26(-0.63%)
Feb 21, 2007 41.19 41.32 40.92 41.26 4,508,315 -0.25(-0.60%)
Feb 20, 2007 40.13 41.74 40.00 41.51 8,903,434 +1.18(+2.93%)
Feb 16, 2007 39.90 40.44 39.87 40.33 4,681,497 +0.27(+0.67%)
Feb 15, 2007 40.14 40.32 39.86 40.06 5,088,285 -0.08(-0.20%)
Feb 14, 2007 39.23 40.28 39.14 40.14 6,814,185 +0.83(+2.11%)
Feb 13, 2007 38.85 39.61 38.85 39.31 4,505,549 +0.46(+1.18%)
Feb 12, 2007 38.79 38.99 38.36 38.85 3,835,741 +0.13(+0.34%)
Feb 09, 2007 39.19 39.31 38.66 38.72 5,960,132 -0.38(-0.97%)
Feb 08, 2007 38.95 39.51 38.67 39.10 5,483,665 +0.12(+0.31%)
Feb 07, 2007 38.49 39.52 38.40 38.98 10,503,480 +0.71(+1.86%)
Feb 06, 2007 37.20 38.41 37.08 38.27 8,612,704 +1.11(+2.99%)
Feb 05, 2007 37.25 37.42 36.77 37.16 6,110,990 -0.23(-0.62%)
Feb 02, 2007 37.23 37.74 36.68 37.39 25,867,144 -1.31(-3.39%)
Feb 01, 2007 37.95 39.30 37.85 38.70 26,057,461 +1.03(+2.73%)
Jan 31, 2007 36.95 38.19 36.76 37.67 7,277,427 +0.62(+1.67%)
Jan 30, 2007 37.29 37.42 36.63 37.05 4,813,474 -0.38(-1.02%)
Jan 29, 2007 36.70 37.45 36.54 37.43 7,395,008 +0.58(+1.57%)
Jan 26, 2007 37.26 37.26 36.30 36.85 4,139,227 -0.23(-0.62%)
Jan 25, 2007 38.08 38.23 36.78 37.08 6,756,016 -0.18(-0.48%)
Jan 24, 2007 36.51 37.36 36.50 37.26 5,273,463 +0.83(+2.28%)
Jan 23, 2007 36.90 37.07 36.30 36.43 5,314,615 -0.52(-1.41%)
Jan 22, 2007 37.65 37.90 36.80 36.95 8,316,927 -0.07(-0.19%)
Jan 19, 2007 36.69 37.48 36.60 37.02 6,095,956 +0.04(+0.11%)
Jan 18, 2007 37.50 37.65 36.72 36.98 9,105,053 -0.90(-2.38%)
Jan 17, 2007 38.70 39.00 37.78 37.88 5,028,637 -0.78(-2.02%)
Jan 16, 2007 38.40 38.89 37.97 38.66 5,643,793 +0.46(+1.20%)
Jan 12, 2007 37.36 38.21 37.27 38.20 4,466,384 +0.80(+2.14%)
Jan 11, 2007 37.17 38.00 37.17 37.40 6,465,519 +0.25(+0.67%)
Jan 10, 2007 37.49 37.70 37.07 37.15 6,527,990 -0.63(-1.67%)
Jan 09, 2007 37.60 38.06 37.34 37.78 5,703,051 +0.28(+0.75%)
Jan 08, 2007 38.22 38.31 37.17 37.50 6,783,106 -0.87(-2.27%)
Jan 05, 2007 38.72 38.79 37.60 38.37 6,620,885 -0.53(-1.36%)
Jan 04, 2007 38.59 39.14 38.26 38.90 6,318,607 +0.20(+0.52%)
Jan 03, 2007 38.68 39.06 38.05 38.70 12,407,687 -0.76(-1.93%)
Dec 29, 2006 40.06 40.25 39.35 39.46 4,198,776 -0.75(-1.87%)
Dec 28, 2006 40.38 40.63 39.92 40.21 4,547,736 -0.08(-0.20%)
Dec 27, 2006 39.86 40.47 39.80 40.29 3,536,576 +0.49(+1.23%)
Dec 26, 2006 40.13 40.13 39.42 39.80 4,473,607 -0.44(-1.09%)
Dec 22, 2006 39.98 40.51 39.91 40.24 5,585,189 +0.35(+0.88%)
Dec 21, 2006 39.87 40.34 39.65 39.89 6,550,244 -0.12(-0.30%)
Dec 20, 2006 39.43 40.30 39.39 40.01 7,884,769 +0.59(+1.50%)
Dec 19, 2006 38.78 39.72 38.23 39.42 7,519,984 +0.16(+0.41%)
Dec 18, 2006 40.20 40.64 38.86 39.26 6,486,626 -0.75(-1.87%)
Dec 15, 2006 39.49 40.19 39.23 40.01 8,155,224 +0.99(+2.54%)
Dec 14, 2006 38.74 39.54 38.60 39.02 6,299,572 +0.52(+1.35%)
Dec 13, 2006 38.61 39.19 38.19 38.50 4,677,848 +0.04(+0.10%)
Dec 12, 2006 38.44 38.94 38.15 38.46 5,106,194 -0.23(-0.59%)
Dec 11, 2006 38.22 39.15 38.08 38.69 4,848,665 +0.23(+0.60%)
Dec 08, 2006 37.92 38.95 37.70 38.46 5,143,825 +0.34(+0.89%)
Dec 07, 2006 38.93 39.09 38.05 38.12 6,621,842 -0.78(-2.01%)
Dec 06, 2006 38.77 39.58 38.64 38.90 5,779,300 -0.08(-0.21%)
Dec 05, 2006 39.13 39.30 38.72 38.98 5,737,721 -0.12(-0.31%)
Dec 04, 2006 39.31 39.48 38.87 39.10 9,720,682 -0.31(-0.79%)
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.