Amazon.com (NQ: AMZN )

3,504.56 USD -75.85 (-2.12%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 83.62 84.92 82.47 83.66 7,984,747 +0.63(+0.76%)
Jun 29, 2009 83.87 84.20 82.41 83.03 6,270,214 -0.85(-1.01%)
Jun 26, 2009 81.90 84.14 81.13 83.88 8,775,789 +1.68(+2.04%)
Jun 25, 2009 81.29 82.23 79.03 82.20 7,360,393 +2.93(+3.70%)
Jun 24, 2009 78.00 80.53 77.80 79.27 6,081,398 +1.59(+2.05%)
Jun 23, 2009 78.97 79.10 76.25 77.68 7,415,551 -1.47(-1.86%)
Jun 22, 2009 82.41 82.43 78.56 79.15 9,743,809 -3.81(-4.59%)
Jun 19, 2009 82.15 83.46 81.50 82.96 5,441,504 +1.36(+1.67%)
Jun 18, 2009 82.81 82.95 81.00 81.60 5,453,059 -1.06(-1.28%)
Jun 17, 2009 82.50 84.30 80.64 82.65 7,785,014 +0.50(+0.61%)
Jun 16, 2009 83.70 83.95 81.28 82.15 5,465,715 -1.03(-1.24%)
Jun 15, 2009 82.83 83.30 81.00 83.18 5,401,783 -0.90(-1.07%)
Jun 12, 2009 85.03 85.20 82.01 84.08 6,223,054 -1.61(-1.88%)
Jun 11, 2009 86.30 87.49 85.05 85.69 5,009,614 -0.90(-1.04%)
Jun 10, 2009 87.58 88.56 84.83 86.59 6,073,566 -0.49(-0.56%)
Jun 09, 2009 86.93 87.67 86.17 87.08 4,475,039 +0.72(+0.83%)
Jun 08, 2009 85.81 87.18 85.11 86.36 5,601,999 -1.20(-1.37%)
Jun 05, 2009 86.29 87.95 85.30 87.56 8,263,699 +2.04(+2.39%)
Jun 04, 2009 85.42 86.40 84.57 85.52 5,465,307 -0.16(-0.19%)
Jun 03, 2009 82.42 85.71 83.13 85.68 7,603,360 +0.75(+0.88%)
Jun 02, 2009 82.42 85.45 82.10 84.93 9,396,946 +1.88(+2.26%)
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.