Amazon.com (NQ: AMZN )

2,221.55 +86.05 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.61 10.81 10.57 10.76 148,069,824 +0.22(+2.04%)
Aug 30, 2011 10.29 10.62 10.22 10.55 118,310,936 +0.22(+2.13%)
Aug 29, 2011 10.14 10.33 10.13 10.33 90,280,040 +0.36(+3.64%)
Aug 26, 2011 9.562 9.986 9.480 9.963 106,212,400 +0.36(+3.77%)
Aug 25, 2011 9.720 9.850 9.553 9.601 74,666,480 -0.09(-0.88%)
Aug 24, 2011 9.694 9.816 9.508 9.687 124,973,240 +0.01(+0.09%)
Aug 23, 2011 8.946 9.742 8.926 9.678 147,029,600 +0.80(+9.02%)
Aug 22, 2011 9.142 9.210 8.855 8.877 106,283,600 -0.07(-0.78%)
Aug 19, 2011 9.014 9.500 8.877 8.947 144,968,736 -0.18(-1.97%)
Aug 18, 2011 9.560 9.567 8.986 9.126 165,478,896 -0.67(-6.84%)
Aug 17, 2011 9.927 9.980 9.687 9.796 79,816,816 -0.09(-0.89%)
Aug 16, 2011 10.06 10.07 9.738 9.884 104,116,640 -0.26(-2.60%)
Aug 15, 2011 10.10 10.26 9.916 10.15 95,692,080 +0.03(+0.32%)
Aug 12, 2011 10.01 10.23 9.861 10.12 112,411,600 +0.20(+1.99%)
Aug 11, 2011 9.850 10.04 9.568 9.918 148,034,752 +0.21(+2.18%)
Aug 10, 2011 10.04 10.12 9.680 9.707 174,905,696 -0.55(-5.34%)
Aug 09, 2011 10.07 10.25 9.523 10.25 209,823,296 +0.57(+5.88%)
Aug 08, 2011 9.820 10.02 9.502 9.685 208,538,976 -0.45(-4.44%)
Aug 05, 2011 10.23 10.37 9.742 10.13 200,489,216 +0.06(+0.61%)
Aug 04, 2011 10.34 10.40 10.07 10.07 131,585,680 -0.42(-4.04%)
Aug 03, 2011 10.65 10.74 10.28 10.50 163,941,520 -0.09(-0.82%)
Aug 02, 2011 11.02 11.12 10.56 10.59 131,732,680 -0.48(-4.35%)
Aug 01, 2011 11.25 11.37 10.88 11.07 115,790,520 -0.06(-0.54%)
Jul 29, 2011 11.06 11.29 10.98 11.13 103,407,800 -0.07(-0.62%)
Jul 28, 2011 11.16 11.30 11.01 11.20 107,097,280 +0.07(+0.62%)
Jul 27, 2011 11.22 11.36 10.98 11.13 259,075,712 +0.42(+3.89%)
Jul 26, 2011 10.75 10.78 10.52 10.71 195,649,952 +0.03(+0.32%)
Jul 25, 2011 10.77 10.80 10.65 10.67 66,818,980 -0.15(-1.40%)
Jul 22, 2011 10.69 10.90 10.56 10.83 71,998,880 +0.17(+1.55%)
Jul 21, 2011 10.84 10.85 10.55 10.66 90,904,760 -0.12(-1.09%)
Jul 20, 2011 11.00 11.01 10.72 10.78 67,457,856 -0.13(-1.15%)
Jul 19, 2011 10.69 10.92 10.69 10.90 88,730,520 +0.33(+3.09%)
Jul 18, 2011 10.63 10.67 10.41 10.58 57,961,820 -0.07(-0.63%)
Jul 15, 2011 10.65 10.73 10.46 10.64 81,507,656 +0.12(+1.18%)
Jul 14, 2011 10.68 10.80 10.47 10.52 78,049,216 -0.16(-1.46%)
Jul 13, 2011 10.73 10.84 10.61 10.68 84,593,800 +0.11(+1.07%)
Jul 12, 2011 10.73 10.78 10.56 10.56 79,712,856 -0.07(-0.62%)
Jul 11, 2011 10.84 10.88 10.55 10.63 80,673,640 -0.29(-2.63%)
Jul 08, 2011 10.71 10.92 10.66 10.91 74,161,720 +0.08(+0.71%)
Jul 07, 2011 10.75 10.89 10.75 10.84 62,896,840 +0.13(+1.19%)
Jul 06, 2011 10.61 10.72 10.55 10.71 52,150,280 +0.05(+0.47%)
Jul 05, 2011 10.44 10.72 10.44 10.66 71,693,536 +0.18(+1.77%)
Jul 01, 2011 10.28 10.51 10.18 10.47 80,249,080 +0.25(+2.45%)
Jun 30, 2011 10.04 10.26 10.03 10.22 88,960,136 +0.02(+0.15%)
Jun 29, 2011 10.13 10.31 10.05 10.21 92,165,576 +0.09(+0.90%)
Jun 28, 2011 10.10 10.14 10.03 10.12 76,504,080 +0.05(+0.55%)
Jun 27, 2011 9.875 10.13 9.701 10.06 122,012,976 +0.44(+4.52%)
Jun 24, 2011 9.694 9.746 9.568 9.627 72,332,936 -0.08(-0.83%)
Jun 23, 2011 9.475 9.723 9.415 9.708 92,191,160 +0.13(+1.32%)
Jun 22, 2011 9.698 9.760 9.566 9.582 62,593,080 -0.13(-1.34%)
Jun 21, 2011 9.415 9.750 9.356 9.711 83,650,056 +0.33(+3.47%)
Jun 20, 2011 9.393 9.443 9.278 9.386 56,632,920 +0.07(+0.72%)
Jun 17, 2011 9.325 9.370 9.232 9.319 126,567,376 +0.14(+1.48%)
Jun 16, 2011 9.287 9.350 9.079 9.182 120,640,680 -0.12(-1.25%)
Jun 15, 2011 9.402 9.623 9.265 9.299 126,343,856 -0.20(-2.10%)
Jun 14, 2011 9.450 9.536 9.354 9.498 79,204,920 +0.18(+1.97%)
Jun 13, 2011 9.341 9.466 9.243 9.315 77,376,696 -0.01(-0.13%)
Jun 10, 2011 9.463 9.539 9.314 9.326 75,266,376 -0.16(-1.66%)
Jun 09, 2011 9.487 9.588 9.286 9.484 83,742,960 +0.08(+0.87%)
Jun 08, 2011 9.373 9.491 9.316 9.402 74,327,976 +0.03(+0.27%)
Jun 07, 2011 9.286 9.531 9.276 9.377 97,324,360 +0.09(+1.00%)
Jun 06, 2011 9.467 9.492 9.259 9.284 74,319,400 -0.13(-1.40%)
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.