Amazon.com (NQ: AMZN )

3,656.64 USD +18.61 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 122.85 125.90 122.50 124.83 4,224,415 +1.04(+0.84%)
Aug 30, 2010 126.03 126.95 123.69 123.79 3,425,965 -2.85(-2.25%)
Aug 27, 2010 125.46 126.64 122.25 126.64 5,080,505 +1.78(+1.43%)
Aug 26, 2010 127.15 127.59 124.82 124.86 4,694,318 -1.99(-1.57%)
Aug 25, 2010 123.85 127.37 123.83 126.85 5,339,310 +2.32(+1.86%)
Aug 24, 2010 125.41 125.44 123.18 124.53 5,369,619 -2.07(-1.64%)
Aug 23, 2010 127.86 129.22 126.50 126.60 3,861,296 -1.16(-0.91%)
Aug 20, 2010 127.20 128.04 126.02 127.76 4,172,548 +0.19(+0.15%)
Aug 19, 2010 129.22 130.02 126.82 127.57 5,582,487 -2.08(-1.60%)
Aug 18, 2010 129.25 130.81 128.26 129.65 7,901,221 +0.79(+0.61%)
Aug 17, 2010 127.34 129.98 126.79 128.86 5,044,609 +2.79(+2.21%)
Aug 16, 2010 123.61 127.37 123.04 126.07 4,024,643 +1.38(+1.11%)
Aug 13, 2010 126.06 127.48 124.26 124.69 3,983,580 -1.87(-1.48%)
Aug 12, 2010 123.76 127.00 123.55 126.56 4,367,819 +0.67(+0.53%)
Aug 11, 2010 128.10 128.12 125.20 125.89 5,541,670 -4.11(-3.16%)
Aug 10, 2010 127.95 130.00 127.38 130.00 5,696,513 +1.17(+0.91%)
Aug 09, 2010 128.46 129.93 127.85 128.83 5,085,719 +0.51(+0.40%)
Aug 06, 2010 126.72 128.40 125.90 128.32 5,065,977 +0.49(+0.38%)
Aug 05, 2010 126.77 128.00 125.82 127.83 4,271,786 +0.25(+0.20%)
Aug 04, 2010 123.06 128.47 123.00 127.58 9,270,728 +5.16(+4.22%)
Aug 03, 2010 120.00 122.87 119.68 122.42 5,961,476 +2.35(+1.96%)
Aug 02, 2010 119.15 120.38 117.57 120.07 5,472,381 +2.18(+1.85%)
Jul 30, 2010 115.53 118.74 114.51 117.89 7,083,180 +1.03(+0.88%)
Jul 29, 2010 117.99 118.87 115.52 116.86 6,182,142 -0.27(-0.23%)
Jul 28, 2010 117.00 118.20 116.40 117.13 5,459,765 +0.00(+0.00%)
Jul 27, 2010 118.43 118.50 115.07 117.13 7,779,306 -1.27(-1.07%)
Jul 26, 2010 118.26 118.60 114.88 118.40 11,125,466 -0.47(-0.40%)
Jul 23, 2010 105.93 119.28 105.80 118.87 42,421,074 -1.20(-1.00%)
Jul 22, 2010 118.71 120.87 118.02 120.07 14,556,324 +2.64(+2.25%)
Jul 21, 2010 120.62 121.25 117.26 117.43 5,008,699 -2.67(-2.22%)
Jul 20, 2010 120.61 120.71 117.51 120.10 6,784,920 +0.16(+0.13%)
Jul 19, 2010 118.38 120.74 117.00 119.94 5,026,739 +1.45(+1.22%)
Jul 16, 2010 121.28 121.92 118.01 118.49 6,227,899 -3.57(-2.92%)
Jul 15, 2010 120.13 122.48 119.26 122.06 6,048,938 -1.24(-1.01%)
Jul 14, 2010 123.03 123.75 121.47 123.30 5,256,452 -0.35(-0.28%)
Jul 13, 2010 120.69 124.88 120.30 123.65 7,074,695 +4.14(+3.46%)
Jul 12, 2010 117.81 119.70 117.32 119.51 4,783,312 +2.25(+1.92%)
Jul 09, 2010 116.55 117.40 114.65 117.26 4,065,036 +1.04(+0.89%)
Jul 08, 2010 115.02 117.48 114.07 116.22 6,774,348 +2.79(+2.46%)
Jul 07, 2010 109.84 113.63 109.81 113.43 4,940,838 +3.37(+3.06%)
Jul 06, 2010 110.65 112.53 109.00 110.06 5,216,579 +0.92(+0.84%)
Jul 02, 2010 110.92 111.29 108.56 109.14 4,477,303 -1.82(-1.64%)
Jul 01, 2010 108.90 111.69 106.70 110.96 8,529,724 +1.70(+1.56%)
Jun 30, 2010 108.58 112.68 108.11 109.26 9,740,658 +0.65(+0.60%)
Jun 29, 2010 116.26 116.48 106.01 108.61 12,849,387 -12.39(-10.24%)
Jun 25, 2010 118.14 121.76 117.63 121.00 5,770,282 +2.67(+2.26%)
Jun 24, 2010 120.61 120.85 116.80 118.33 7,771,060 -3.12(-2.57%)
Jun 23, 2010 122.11 123.22 120.04 121.45 5,455,031 -0.86(-0.70%)
Jun 22, 2010 122.65 125.23 121.55 122.31 6,206,995 -0.24(-0.20%)
Jun 21, 2010 126.79 127.48 121.41 122.55 5,324,094 -3.28(-2.61%)
Jun 18, 2010 126.48 127.48 125.07 125.83 3,840,699 -0.06(-0.05%)
Jun 17, 2010 126.74 127.80 124.69 125.89 3,478,979 -1.01(-0.80%)
Jun 16, 2010 125.39 127.98 125.36 126.90 3,964,437 +0.06(+0.05%)
Jun 15, 2010 123.20 126.92 122.50 126.84 4,540,253 +3.01(+2.43%)
Jun 14, 2010 124.24 125.70 123.50 123.83 3,922,912 +0.80(+0.65%)
Jun 11, 2010 121.39 123.53 120.29 123.03 4,204,286 -0.18(-0.15%)
Jun 10, 2010 120.00 123.50 119.20 123.21 6,060,519 +5.30(+4.49%)
Jun 09, 2010 120.31 121.47 117.36 117.91 7,369,148 -0.92(-0.78%)
Jun 08, 2010 122.00 122.00 115.80 118.83 11,508,385 -3.18(-2.60%)
Jun 07, 2010 125.84 126.61 121.67 122.01 6,566,342 -0.76(-0.62%)
Jun 04, 2010 126.33 128.20 122.18 122.77 5,497,625 -5.99(-4.65%)
Jun 03, 2010 126.25 129.15 124.85 128.76 5,276,804 +2.45(+1.94%)
Jun 02, 2010 124.02 126.43 121.65 126.31 4,752,888 +3.07(+2.49%)
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.