Amazon.com (NQ: AMZN )

3,383.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 223.95 233.84 223.05 231.90 9,756,785 +5.05(+2.23%)
Apr 27, 2012 224.83 228.69 220.22 226.85 22,112,329 +30.86(+15.75%)
Apr 26, 2012 193.57 196.36 193.02 195.99 10,032,292 +1.57(+0.81%)
Apr 25, 2012 191.67 194.80 191.60 194.42 3,954,995 +4.09(+2.15%)
Apr 24, 2012 188.68 190.70 186.51 190.33 3,375,788 +2.09(+1.11%)
Apr 23, 2012 188.99 188.99 185.51 188.24 3,480,956 -1.74(-0.92%)
Apr 20, 2012 192.34 193.48 189.80 189.98 3,243,745 -1.12(-0.59%)
Apr 19, 2012 192.93 194.55 189.75 191.10 4,002,387 +0.03(+0.02%)
Apr 18, 2012 188.82 193.45 188.74 191.07 4,001,845 +2.68(+1.42%)
Apr 17, 2012 187.21 190.04 186.87 188.39 2,829,185 +2.89(+1.56%)
Apr 16, 2012 189.01 189.47 183.65 185.50 4,044,271 -2.96(-1.57%)
Apr 13, 2012 189.90 189.94 186.26 188.46 3,432,203 -2.23(-1.17%)
Apr 12, 2012 188.06 192.26 185.69 190.69 4,027,425 +2.72(+1.45%)
Apr 11, 2012 189.63 191.97 186.79 187.97 4,337,708 +0.99(+0.53%)
Apr 10, 2012 192.75 193.52 186.57 186.98 4,454,916 -4.89(-2.55%)
Apr 09, 2012 192.02 194.20 190.50 191.87 3,135,810 -2.52(-1.30%)
Apr 05, 2012 193.55 196.03 193.55 194.39 3,211,444 +0.40(+0.21%)
Apr 04, 2012 196.95 197.68 192.36 193.99 5,456,683 -5.67(-2.84%)
Apr 03, 2012 198.24 202.39 197.50 199.66 5,000,870 +1.61(+0.81%)
Apr 02, 2012 198.02 199.90 197.00 198.05 6,429,815 -4.46(-2.20%)
Mar 30, 2012 205.02 206.85 201.87 202.51 4,440,996 -2.10(-1.03%)
Mar 29, 2012 201.28 205.31 200.63 204.61 5,710,525 +3.45(+1.72%)
Mar 28, 2012 206.14 207.00 200.31 201.16 6,244,802 -4.28(-2.08%)
Mar 27, 2012 203.59 209.85 202.88 205.44 9,587,747 +2.57(+1.27%)
Mar 26, 2012 196.48 202.97 195.50 202.87 7,612,373 +7.83(+4.01%)
Mar 23, 2012 192.01 196.20 191.80 195.04 5,984,094 +2.64(+1.37%)
Mar 22, 2012 190.54 194.06 190.26 192.40 3,739,379 +0.67(+0.35%)
Mar 21, 2012 192.50 194.28 191.26 191.73 4,214,385 -0.60(-0.31%)
Mar 20, 2012 184.88 194.41 182.88 192.33 9,165,299 +6.81(+3.67%)
Mar 19, 2012 183.45 186.68 183.00 185.52 3,903,327 +0.47(+0.25%)
Mar 16, 2012 183.28 185.68 182.35 185.05 4,934,824 +0.62(+0.34%)
Mar 15, 2012 182.02 184.43 180.30 184.43 4,159,118 +2.17(+1.19%)
Mar 14, 2012 183.65 184.32 181.14 182.26 3,699,634 -2.33(-1.26%)
Mar 13, 2012 183.92 184.87 180.77 184.59 4,407,599 +1.20(+0.65%)
Mar 12, 2012 184.13 185.40 182.20 183.39 2,587,527 -0.93(-0.50%)
Mar 09, 2012 186.79 187.20 183.44 184.32 4,510,556 -3.32(-1.77%)
Mar 08, 2012 184.17 188.38 183.80 187.64 4,221,435 +3.87(+2.11%)
Mar 07, 2012 182.65 185.50 182.40 183.77 4,951,333 +2.68(+1.48%)
Mar 06, 2012 178.68 183.50 178.04 181.09 5,606,475 +0.83(+0.46%)
Mar 05, 2012 179.00 181.82 178.18 180.26 4,681,418 +0.96(+0.54%)
Mar 02, 2012 179.48 181.84 178.92 179.30 3,658,009 -0.74(-0.41%)
Mar 01, 2012 179.89 180.49 176.58 180.04 4,935,241 +0.35(+0.19%)
Feb 29, 2012 183.89 184.00 179.01 179.69 5,298,479 -4.11(-2.24%)
Feb 28, 2012 178.90 184.29 177.95 183.80 5,764,407 +5.27(+2.95%)
Feb 27, 2012 177.54 179.19 176.50 178.53 3,706,122 -0.60(-0.33%)
Feb 24, 2012 179.70 180.74 178.37 179.13 3,669,165 +0.24(+0.13%)
Feb 23, 2012 179.64 180.75 176.96 178.89 5,153,739 -1.69(-0.94%)
Feb 22, 2012 181.95 182.99 180.29 180.58 5,784,607 -1.68(-0.92%)
Feb 21, 2012 182.65 184.75 180.58 182.26 6,754,842 -0.24(-0.13%)
Feb 17, 2012 180.09 183.41 179.36 182.50 7,418,563 +2.57(+1.43%)
Feb 16, 2012 177.79 181.68 175.14 179.93 12,560,089 -4.54(-2.46%)
Feb 15, 2012 191.29 191.54 183.26 184.47 7,791,003 -6.83(-3.57%)
Feb 14, 2012 191.08 193.57 186.10 191.30 9,527,029 -0.29(-0.15%)
Feb 13, 2012 187.17 192.50 185.68 191.59 6,070,635 +6.05(+3.26%)
Feb 10, 2012 183.42 187.63 182.52 185.54 5,798,484 +0.56(+0.30%)
Feb 09, 2012 184.50 185.69 181.76 184.98 7,189,144 -0.50(-0.27%)
Feb 08, 2012 184.95 186.49 182.91 185.48 5,476,044 +1.29(+0.70%)
Feb 07, 2012 182.65 184.94 182.06 184.19 5,103,838 +1.05(+0.57%)
Feb 06, 2012 186.28 186.56 182.92 183.14 5,309,706 -4.54(-2.42%)
Feb 03, 2012 182.83 187.90 181.89 187.68 8,122,732 +5.96(+3.28%)
Feb 02, 2012 179.65 181.94 176.80 181.72 8,736,339 +2.26(+1.26%)
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.