Amazon.com (NQ: AMZN )

3,626.39 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 80.90 81.34 77.92 78.63 7,875,617 -2.11(-2.61%)
Apr 29, 2008 81.42 81.77 79.86 80.74 6,726,326 -1.23(-1.50%)
Apr 28, 2008 80.64 82.50 80.12 81.97 10,992,897 +1.11(+1.37%)
Apr 25, 2008 77.81 81.32 77.26 80.86 9,456,982 +3.17(+4.08%)
Apr 24, 2008 77.71 80.53 76.93 77.69 21,073,935 -3.31(-4.09%)
Apr 23, 2008 80.30 82.64 78.74 81.00 19,190,217 +1.40(+1.76%)
Apr 22, 2008 79.94 79.94 77.54 79.60 7,245,173 -0.58(-0.72%)
Apr 21, 2008 80.03 81.34 79.06 80.18 9,337,798 +0.08(+0.10%)
Apr 18, 2008 76.48 82.00 76.32 80.10 16,791,345 +6.06(+8.18%)
Apr 17, 2008 74.18 75.02 73.61 74.04 6,219,966 -0.55(-0.74%)
Apr 16, 2008 73.02 75.00 72.94 74.59 6,746,736 +2.09(+2.88%)
Apr 15, 2008 72.97 73.98 70.65 72.50 6,812,651 -0.11(-0.15%)
Apr 14, 2008 71.70 74.00 71.29 72.61 4,354,455 +0.62(+0.86%)
Apr 11, 2008 71.99 74.30 71.62 71.99 6,784,715 -2.84(-3.80%)
Apr 10, 2008 74.48 75.49 72.73 74.83 6,255,478 +0.44(+0.59%)
Apr 09, 2008 76.56 76.67 73.66 74.39 6,660,337 -2.91(-3.76%)
Apr 08, 2008 76.40 77.61 75.50 77.30 4,965,416 +0.40(+0.52%)
Apr 07, 2008 77.36 78.43 76.00 76.90 6,672,452 +0.03(+0.04%)
Apr 04, 2008 75.26 77.83 74.28 76.87 7,152,710 +1.93(+2.58%)
Apr 03, 2008 75.15 76.01 73.81 74.94 8,149,827 -2.43(-3.14%)
Apr 02, 2008 77.08 79.00 76.12 77.37 8,592,587 +0.67(+0.87%)
Apr 01, 2008 72.99 77.09 72.76 76.70 9,734,007 +5.40(+7.57%)
Mar 31, 2008 70.25 71.64 69.63 71.30 5,471,234 +1.54(+2.21%)
Mar 28, 2008 71.00 72.21 69.26 69.76 5,279,038 -1.04(-1.47%)
Mar 27, 2008 74.37 74.69 70.80 70.80 7,942,377 -3.00(-4.07%)
Mar 26, 2008 74.14 75.12 73.24 73.80 6,285,059 -1.37(-1.82%)
Mar 25, 2008 75.83 76.29 74.05 75.17 6,327,368 -0.78(-1.03%)
Mar 24, 2008 73.82 76.93 72.75 75.95 9,395,333 +2.76(+3.77%)
Mar 21, 2008 70.17 73.49 69.38 73.19 11,412,481 +0.00(+0.00%)
Mar 20, 2008 70.17 73.49 69.38 73.19 11,411,268 +3.02(+4.30%)
Mar 19, 2008 71.10 74.00 70.17 70.17 11,041,884 -1.53(-2.13%)
Mar 18, 2008 68.25 71.93 67.59 71.70 9,551,677 +5.17(+7.77%)
Mar 17, 2008 65.72 67.79 64.92 66.53 9,710,423 -1.69(-2.48%)
Mar 14, 2008 68.61 70.68 66.06 68.22 12,420,185 -0.10(-0.15%)
Mar 13, 2008 65.11 69.55 64.37 68.32 10,707,495 +1.81(+2.72%)
Mar 12, 2008 66.77 68.23 65.64 66.51 7,748,816 -0.64(-0.95%)
Mar 11, 2008 65.95 67.17 63.71 67.15 9,745,519 +3.68(+5.80%)
Mar 10, 2008 63.90 65.15 62.91 63.47 9,322,284 -0.62(-0.97%)
Mar 07, 2008 62.20 64.87 62.01 64.09 10,438,060 +1.35(+2.15%)
Mar 06, 2008 64.75 65.46 62.50 62.74 8,343,218 -2.25(-3.46%)
Mar 05, 2008 65.66 66.34 63.82 64.99 11,126,683 -0.35(-0.54%)
Mar 04, 2008 61.67 66.60 61.23 65.34 16,703,903 +2.91(+4.66%)
Mar 03, 2008 63.59 64.49 61.20 62.43 13,720,276 -2.04(-3.16%)
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.