Amazon.com (NQ: AMZN )

2,082.00 -69.14 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 12.40 12.47 12.28 12.41 66,949,160 +0.10(+0.83%)
Aug 30, 2012 12.35 12.50 12.26 12.31 72,949,520 -0.04(-0.36%)
Aug 29, 2012 12.34 12.38 12.23 12.36 35,448,080 +0.16(+1.31%)
Aug 27, 2012 12.29 12.38 12.16 12.20 58,587,520 -0.09(-0.74%)
Aug 24, 2012 12.08 12.34 12.07 12.29 73,987,936 +0.23(+1.88%)
Aug 23, 2012 12.11 12.17 11.95 12.06 49,076,200 -0.10(-0.78%)
Aug 22, 2012 11.97 12.24 11.94 12.15 49,473,720 +0.18(+1.52%)
Aug 21, 2012 12.04 12.19 11.93 11.97 51,429,340 -0.04(-0.37%)
Aug 20, 2012 12.07 12.08 11.91 12.02 37,797,840 -0.04(-0.34%)
Aug 17, 2012 12.03 12.17 12.02 12.06 61,718,000 -0.02(-0.16%)
Aug 16, 2012 11.89 12.14 11.81 12.08 86,240,240 +0.21(+1.74%)
Aug 15, 2012 11.61 11.91 11.61 11.87 65,291,380 +0.21(+1.81%)
Aug 14, 2012 11.74 11.84 11.63 11.66 55,019,960 +0.04(+0.32%)
Aug 13, 2012 11.61 11.72 11.55 11.62 39,945,560 -0.02(-0.13%)
Aug 10, 2012 11.65 11.74 11.57 11.64 37,050,060 -0.07(-0.56%)
Aug 09, 2012 11.70 11.80 11.68 11.70 30,961,040 -0.02(-0.14%)
Aug 08, 2012 11.76 11.82 11.68 11.72 30,682,560 -0.11(-0.92%)
Aug 07, 2012 11.71 11.90 11.66 11.83 41,164,560 +0.13(+1.10%)
Aug 06, 2012 11.78 11.79 11.69 11.70 36,873,720 -0.05(-0.42%)
Aug 03, 2012 11.70 11.82 11.65 11.75 56,510,280 +0.21(+1.80%)
Aug 02, 2012 11.53 11.72 11.43 11.54 60,960,620 -0.06(-0.55%)
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.