Amazon.com (NQ: AMZN )

2,852.86 USD -180.49 (-5.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 117.88 119.43 117.00 118.40 5,721,864 +0.20(+0.17%)
Feb 25, 2010 118.17 118.34 115.85 118.20 9,533,239 -1.52(-1.27%)
Feb 24, 2010 117.96 119.80 117.15 119.72 7,389,889 +2.48(+2.12%)
Feb 23, 2010 118.01 119.25 116.51 117.24 7,068,161 -0.77(-0.65%)
Feb 22, 2010 117.37 118.97 116.18 118.01 6,807,286 +0.49(+0.42%)
Feb 19, 2010 117.91 119.09 117.00 117.52 7,117,494 -0.56(-0.47%)
Feb 18, 2010 115.84 118.51 114.82 118.08 9,800,045 +1.77(+1.52%)
Feb 17, 2010 117.07 117.13 115.55 116.31 8,945,189 -1.22(-1.04%)
Feb 16, 2010 120.06 120.50 117.18 117.53 8,932,699 -2.13(-1.78%)
Feb 12, 2010 118.99 119.66 119.66 119.66 8,073,500 -0.43(-0.36%)
Feb 11, 2010 117.21 120.42 116.50 120.09 8,343,469 +2.73(+2.33%)
Feb 10, 2010 118.00 118.61 116.00 117.36 6,233,200 -0.67(-0.57%)
Feb 09, 2010 118.20 119.09 117.00 118.03 9,223,074 +1.20(+1.03%)
Feb 08, 2010 119.38 121.00 116.56 116.83 9,890,196 -0.56(-0.48%)
Feb 05, 2010 115.88 117.65 114.10 117.39 11,027,086 +1.45(+1.25%)
Feb 04, 2010 118.64 120.33 115.74 115.94 12,775,378 -3.16(-2.65%)
Feb 03, 2010 117.12 119.61 116.56 119.10 12,405,747 +0.98(+0.83%)
Feb 02, 2010 118.79 118.98 114.40 118.12 23,079,748 -0.75(-0.63%)
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.