Amazon.com (NQ: AMZN )

3,569.50 USD -10.91 (-0.30%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 80.93 82.67 79.89 80.52 8,537,600 +0.73(+0.91%)
Apr 29, 2009 82.99 82.99 79.26 79.79 9,724,521 -2.61(-3.17%)
Apr 28, 2009 82.68 85.35 82.40 82.40 7,923,969 -0.72(-0.87%)
Apr 27, 2009 83.88 84.98 82.21 83.12 9,705,864 -1.34(-1.59%)
Apr 24, 2009 82.03 86.68 80.73 84.46 23,485,530 +3.85(+4.78%)
Apr 23, 2009 81.33 82.06 79.08 80.61 16,027,376 +1.41(+1.78%)
Apr 22, 2009 78.08 82.18 77.81 79.20 8,755,250 +0.46(+0.58%)
Apr 21, 2009 77.33 79.10 77.29 78.74 7,162,026 +1.17(+1.51%)
Apr 20, 2009 78.44 79.79 76.83 77.57 8,687,442 -0.48(-0.61%)
Apr 17, 2009 76.78 78.72 75.88 78.05 7,428,739 +0.80(+1.04%)
Apr 16, 2009 75.33 77.48 75.16 77.25 7,467,728 +2.54(+3.40%)
Apr 15, 2009 75.50 75.81 73.51 74.71 9,412,779 -2.51(-3.25%)
Apr 14, 2009 78.00 79.46 76.94 77.22 6,160,386 -1.72(-2.18%)
Apr 13, 2009 79.84 79.97 77.85 78.94 6,212,124 -0.83(-1.04%)
Apr 09, 2009 77.51 80.00 77.26 79.77 7,082,960 +2.79(+3.62%)
Apr 08, 2009 75.93 77.11 74.57 76.98 5,652,914 +1.47(+1.95%)
Apr 07, 2009 76.97 77.08 74.88 75.51 5,748,760 -2.48(-3.18%)
Apr 06, 2009 77.26 78.36 76.00 77.99 5,750,948 -0.18(-0.23%)
Apr 03, 2009 76.42 78.32 75.50 78.17 5,810,612 +1.83(+2.40%)
Apr 02, 2009 73.63 77.24 73.44 76.34 11,066,865 +2.84(+3.86%)
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.