Amazon.com (NQ: AMZN )

3,526.58 USD +3.29 (+0.09%)
Streaming Delayed Price Updated: 2:06 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 67.01 67.50 63.97 64.47 11,664,530 -3.38(-4.98%)
Feb 28, 2008 70.30 70.60 67.11 67.85 13,166,448 -3.02(-4.26%)
Feb 27, 2008 70.68 71.48 69.57 70.87 8,930,422 -0.82(-1.14%)
Feb 26, 2008 71.91 73.50 70.28 71.69 9,891,203 -1.58(-2.16%)
Feb 25, 2008 72.35 73.50 71.41 73.27 7,858,163 +1.19(+1.65%)
Feb 22, 2008 70.54 72.21 69.86 72.08 12,342,448 +2.18(+3.12%)
Feb 21, 2008 73.94 74.21 69.37 69.90 13,150,794 -3.74(-5.08%)
Feb 20, 2008 71.90 73.88 71.10 73.64 6,450,626 +1.56(+2.16%)
Feb 19, 2008 73.54 74.00 71.55 72.08 7,109,109 -0.88(-1.21%)
Feb 18, 2008 75.00 75.19 71.94 72.96 11,126,493 +0.00(+0.00%)
Feb 15, 2008 75.00 75.19 71.94 72.96 11,120,043 -2.84(-3.75%)
Feb 14, 2008 77.73 77.88 75.18 75.80 7,493,305 -1.93(-2.48%)
Feb 13, 2008 74.99 78.85 73.27 77.73 11,070,222 +3.28(+4.41%)
Feb 12, 2008 75.43 77.05 73.79 74.45 9,448,912 -0.74(-0.98%)
Feb 11, 2008 73.14 75.96 72.77 75.19 7,763,657 +1.69(+2.30%)
Feb 08, 2008 73.40 74.60 72.52 73.50 11,700,383 +2.59(+3.65%)
Feb 07, 2008 67.37 72.71 67.22 70.91 14,501,641 +2.42(+3.53%)
Feb 06, 2008 72.30 72.43 68.17 68.49 12,399,460 -3.60(-4.99%)
Feb 05, 2008 72.80 74.21 72.00 72.09 9,633,883 -1.86(-2.52%)
Feb 04, 2008 74.50 76.66 73.90 73.95 9,154,652 -0.68(-0.91%)
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.