Amazon.com (NQ: AMZN )

2,113.69 -32.69 (-1.52%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 3.451 3.459 3.408 3.421 106,344,360 -0.02(-0.70%)
Jun 28, 2007 3.423 3.511 3.408 3.445 195,704,736 +0.04(+1.10%)
Jun 27, 2007 3.348 3.410 3.336 3.407 164,867,232 +0.03(+0.98%)
Jun 26, 2007 3.426 3.432 3.369 3.374 224,955,216 -0.06(-1.72%)
Jun 25, 2007 3.467 3.482 3.415 3.433 151,879,584 -0.01(-0.29%)
Jun 22, 2007 3.478 3.494 3.421 3.443 173,250,000 -0.04(-1.16%)
Jun 21, 2007 3.458 3.489 3.433 3.483 152,194,960 +0.03(+0.82%)
Jun 20, 2007 3.513 3.525 3.453 3.455 183,506,000 -0.04(-1.02%)
Jun 19, 2007 3.578 3.583 3.484 3.490 238,276,000 -0.10(-2.81%)
Jun 18, 2007 3.617 3.632 3.570 3.591 156,328,000 -0.03(-0.79%)
Jun 15, 2007 3.643 3.643 3.559 3.620 197,998,000 +0.02(+0.64%)
Jun 14, 2007 3.545 3.606 3.540 3.597 164,982,000 +0.05(+1.48%)
Jun 13, 2007 3.545 3.595 3.462 3.544 238,758,000 +0.04(+1.17%)
Jun 12, 2007 3.522 3.538 3.471 3.503 236,852,000 -0.06(-1.55%)
Jun 11, 2007 3.650 3.652 3.550 3.558 221,785,440 -0.10(-2.83%)
Jun 08, 2007 3.623 3.662 3.553 3.662 204,140,656 +0.06(+1.67%)
Jun 07, 2007 3.628 3.736 3.544 3.602 482,950,944 -0.01(-0.35%)
Jun 06, 2007 3.657 3.688 3.593 3.615 312,491,040 -0.07(-1.85%)
Jun 05, 2007 3.555 3.712 3.543 3.683 609,945,408 +0.16(+4.59%)
Jun 04, 2007 3.413 3.533 3.382 3.521 227,726,304 +0.09(+2.68%)
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.