Amazon.com (NQ: AMZN )

3,630.32 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 80.00 80.53 79.70 79.91 6,157,370 +1.23(+1.56%)
Aug 30, 2007 78.40 80.11 78.30 78.68 4,628,747 -0.37(-0.47%)
Aug 29, 2007 76.96 79.05 76.86 79.05 5,076,703 +2.83(+3.71%)
Aug 28, 2007 77.86 78.65 76.08 76.22 5,766,781 -2.43(-3.09%)
Aug 27, 2007 80.56 80.80 78.42 78.65 6,951,150 -0.60(-0.76%)
Aug 24, 2007 76.80 79.40 76.69 79.25 5,665,404 +1.95(+2.52%)
Aug 23, 2007 78.94 79.00 76.51 77.30 5,664,348 -1.20(-1.53%)
Aug 22, 2007 78.24 79.49 77.84 78.50 6,847,816 +1.01(+1.30%)
Aug 21, 2007 74.21 77.83 74.09 77.49 8,429,048 +2.79(+3.73%)
Aug 20, 2007 74.98 75.28 73.80 74.70 5,916,082 -0.32(-0.43%)
Aug 17, 2007 74.49 75.04 73.11 75.02 7,240,510 +2.23(+3.06%)
Aug 16, 2007 72.00 73.24 70.05 72.79 10,786,781 +0.41(+0.57%)
Aug 15, 2007 73.02 75.15 72.26 72.38 6,375,840 -1.07(-1.46%)
Aug 14, 2007 74.79 74.79 72.92 73.45 5,945,573 -1.42(-1.90%)
Aug 13, 2007 76.09 76.32 74.70 74.87 6,068,527 +0.09(+0.12%)
Aug 10, 2007 73.15 76.50 72.37 74.78 9,057,432 +0.67(+0.90%)
Aug 09, 2007 76.40 77.26 74.11 74.11 8,342,384 -3.67(-4.72%)
Aug 08, 2007 79.77 79.88 76.56 77.78 8,243,837 -1.36(-1.72%)
Aug 07, 2007 78.55 80.00 77.89 79.14 8,064,427 +0.14(+0.18%)
Aug 06, 2007 77.06 79.00 76.60 79.00 8,970,638 +2.20(+2.86%)
Aug 03, 2007 77.19 80.75 76.71 76.80 7,987,476 -2.91(-3.65%)
Aug 02, 2007 77.86 79.76 76.12 79.71 10,360,308 +2.40(+3.10%)
Aug 01, 2007 78.10 78.15 75.06 77.31 16,917,959 -1.23(-1.57%)
Jul 31, 2007 83.70 83.73 78.00 78.54 14,103,995 -4.16(-5.03%)
Jul 30, 2007 83.00 84.05 81.51 82.70 12,877,505 -1.34(-1.59%)
Jul 27, 2007 84.27 85.33 82.48 84.04 13,939,553 +0.03(+0.04%)
Jul 26, 2007 85.02 89.00 83.43 84.01 23,273,410 -2.17(-2.52%)
Jul 25, 2007 84.66 88.80 83.65 86.18 60,485,804 +16.93(+24.45%)
Jul 24, 2007 71.04 72.16 68.85 69.25 25,358,814 -2.49(-3.47%)
Jul 23, 2007 71.78 72.67 70.85 71.74 9,262,632 +0.11(+0.15%)
Jul 20, 2007 72.62 72.96 70.50 71.63 9,132,877 -1.72(-2.34%)
Jul 19, 2007 74.24 74.32 73.12 73.35 5,276,541 +0.03(+0.04%)
Jul 18, 2007 73.27 73.49 72.25 73.32 6,290,176 -0.47(-0.64%)
Jul 17, 2007 74.39 74.52 73.59 73.79 6,080,063 +0.10(+0.14%)
Jul 16, 2007 74.73 74.84 73.00 73.69 8,333,791 -1.41(-1.88%)
Jul 13, 2007 73.08 75.35 72.97 75.10 12,501,958 +2.31(+3.17%)
Jul 12, 2007 71.31 73.57 70.73 72.79 11,450,947 +2.06(+2.91%)
Jul 11, 2007 70.58 71.65 70.15 70.73 6,593,254 +0.45(+0.64%)
Jul 10, 2007 71.65 71.94 70.07 70.28 8,885,337 -1.79(-2.48%)
Jul 09, 2007 69.38 72.35 69.02 72.07 14,815,623 +3.10(+4.49%)
Jul 06, 2007 68.75 69.30 68.01 68.97 4,614,831 +0.24(+0.35%)
Jul 05, 2007 69.36 69.65 68.06 68.73 4,487,896 -0.72(-1.04%)
Jul 03, 2007 70.04 70.05 69.02 69.45 2,223,453 -0.16(-0.23%)
Jul 02, 2007 68.81 69.71 68.20 69.61 4,916,662 +1.20(+1.75%)
Jun 29, 2007 69.03 69.19 68.15 68.41 5,317,218 -0.48(-0.70%)
Jun 28, 2007 68.46 70.23 68.15 68.89 9,785,237 +0.75(+1.10%)
Jun 27, 2007 66.96 68.21 66.71 68.14 8,243,362 +0.66(+0.98%)
Jun 26, 2007 68.53 68.63 67.38 67.48 11,247,761 -1.18(-1.72%)
Jun 25, 2007 69.35 69.63 68.30 68.66 7,593,979 -0.20(-0.29%)
Jun 22, 2007 69.55 69.88 68.42 68.86 8,662,500 -0.81(-1.16%)
Jun 21, 2007 69.16 69.77 68.66 69.67 7,609,748 +0.57(+0.82%)
Jun 20, 2007 70.25 70.50 69.05 69.10 9,175,300 -0.71(-1.02%)
Jun 19, 2007 71.55 71.66 69.68 69.81 11,913,800 -2.02(-2.81%)
Jun 18, 2007 72.34 72.64 71.40 71.83 7,816,400 -0.57(-0.79%)
Jun 15, 2007 72.85 72.87 71.19 72.40 9,899,900 +0.46(+0.64%)
Jun 14, 2007 70.90 72.12 70.80 71.94 8,249,100 +1.05(+1.48%)
Jun 13, 2007 70.90 71.89 69.25 70.89 11,937,900 +0.82(+1.17%)
Jun 12, 2007 70.44 70.76 69.42 70.07 11,842,600 -1.10(-1.55%)
Jun 11, 2007 73.00 73.05 71.00 71.17 11,089,272 -2.07(-2.83%)
Jun 08, 2007 72.47 73.24 71.05 73.24 10,207,033 +1.20(+1.67%)
Jun 07, 2007 72.57 74.72 70.88 72.04 24,147,549 -0.25(-0.35%)
Jun 06, 2007 73.14 73.75 71.86 72.29 15,624,553 -1.36(-1.85%)
Jun 05, 2007 71.10 74.24 70.86 73.65 30,497,270 +3.23(+4.59%)
Jun 04, 2007 68.25 70.65 67.65 70.42 11,386,315 +1.84(+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.