Amazon.com (NQ: AMZN )

3,462.52 USD -25.72 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 42.44 42.81 42.04 42.70 3,367,735 +0.21(+0.49%)
Aug 30, 2005 42.39 42.71 41.96 42.49 3,873,847 -0.30(-0.70%)
Aug 29, 2005 41.91 43.00 41.91 42.79 3,640,565 +0.42(+0.99%)
Aug 26, 2005 42.30 42.63 42.26 42.37 2,859,888 +0.06(+0.14%)
Aug 25, 2005 42.54 42.80 42.08 42.31 3,092,056 -0.06(-0.14%)
Aug 24, 2005 43.32 43.32 42.27 42.37 5,871,804 -1.05(-2.42%)
Aug 23, 2005 43.74 43.97 43.22 43.42 3,517,627 -0.35(-0.80%)
Aug 22, 2005 43.61 44.27 42.94 43.77 5,378,649 +0.05(+0.11%)
Aug 19, 2005 43.60 43.77 43.33 43.72 3,561,680 -0.01(-0.02%)
Aug 18, 2005 43.88 43.90 43.51 43.73 3,604,240 -0.39(-0.88%)
Aug 17, 2005 44.19 44.43 44.12 44.12 3,050,321 -0.15(-0.34%)
Aug 16, 2005 44.90 44.94 44.20 44.27 3,625,055 -0.77(-1.71%)
Aug 15, 2005 43.93 45.35 43.88 45.04 5,522,025 +0.84(+1.90%)
Aug 12, 2005 44.63 45.72 44.05 44.20 6,611,407 -1.01(-2.23%)
Aug 11, 2005 44.62 45.21 44.50 45.21 5,858,388 +0.45(+1.01%)
Aug 10, 2005 45.39 45.57 44.59 44.76 9,934,539 -1.17(-2.55%)
Aug 09, 2005 45.76 46.44 45.75 45.93 4,642,501 +0.27(+0.59%)
Aug 08, 2005 45.32 45.90 45.26 45.66 4,455,551 +0.39(+0.86%)
Aug 05, 2005 45.25 45.71 45.17 45.27 4,954,649 -0.19(-0.42%)
Aug 04, 2005 45.55 45.77 45.42 45.46 4,982,090 -0.65(-1.41%)
Aug 03, 2005 46.01 46.18 45.84 46.11 4,846,601 -0.40(-0.86%)
Aug 02, 2005 44.90 46.97 44.88 46.51 10,848,106 +1.58(+3.52%)
Aug 01, 2005 44.88 45.19 44.35 44.93 7,129,740 -0.22(-0.49%)
Jul 29, 2005 45.31 45.75 44.61 45.15 10,523,457 -0.53(-1.16%)
Jul 28, 2005 43.54 45.81 43.37 45.68 25,159,160 +2.03(+4.65%)
Jul 27, 2005 42.01 43.74 41.84 43.65 46,096,587 +5.91(+15.66%)
Jul 26, 2005 38.22 38.75 37.72 37.74 16,071,250 -0.21(-0.55%)
Jul 25, 2005 38.00 39.04 37.85 37.95 5,469,979 +0.00(+0.00%)
Jul 22, 2005 37.89 38.23 37.24 37.95 5,874,900 +0.00(+0.00%)
Jul 21, 2005 38.96 39.75 37.76 37.95 11,073,341 -0.22(-0.58%)
Jul 20, 2005 37.49 38.25 37.30 38.17 6,388,150 +0.00(+0.00%)
Jul 19, 2005 37.38 38.17 36.69 38.17 5,855,747 +0.98(+2.64%)
Jul 18, 2005 36.95 37.19 36.76 37.19 2,973,488 +0.04(+0.11%)
Jul 15, 2005 37.35 37.50 36.75 37.15 5,215,409 -0.04(-0.11%)
Jul 14, 2005 37.19 37.42 36.88 37.19 5,865,740 +0.68(+1.86%)
Jul 13, 2005 36.27 36.55 36.19 36.51 3,203,623 +0.20(+0.55%)
Jul 12, 2005 35.49 36.54 35.46 36.31 5,877,255 +0.72(+2.02%)
Jul 11, 2005 34.72 35.68 34.60 35.59 5,230,037 +0.85(+2.45%)
Jul 08, 2005 34.11 34.75 33.85 34.74 4,258,666 +0.78(+2.30%)
Jul 07, 2005 33.80 34.51 33.80 33.96 4,253,857 -0.10(-0.29%)
Jul 06, 2005 34.01 34.40 33.86 34.06 4,397,153 -0.02(-0.06%)
Jul 05, 2005 33.50 34.48 33.45 34.08 7,384,000 +1.17(+3.56%)
Jul 01, 2005 33.24 33.27 32.79 32.91 2,934,200 -0.18(-0.54%)
Jun 30, 2005 33.47 33.56 32.93 33.09 5,722,621 -0.26(-0.78%)
Jun 29, 2005 33.70 34.07 33.27 33.35 4,854,005 -0.36(-1.07%)
Jun 28, 2005 34.60 34.63 33.59 33.71 7,035,372 -0.79(-2.29%)
Jun 27, 2005 34.91 35.05 34.17 34.50 4,576,399 -0.52(-1.48%)
Jun 24, 2005 35.30 35.44 34.88 35.02 3,719,188 -0.41(-1.16%)
Jun 23, 2005 35.14 35.56 35.10 35.43 5,317,639 +0.21(+0.60%)
Jun 22, 2005 35.50 35.85 35.14 35.22 2,508,089 -0.16(-0.45%)
Jun 21, 2005 35.60 35.81 35.28 35.38 4,461,768 -0.31(-0.87%)
Jun 20, 2005 35.05 35.97 35.04 35.69 5,100,511 +0.38(+1.08%)
Jun 17, 2005 35.89 36.07 35.16 35.31 4,826,506 -0.27(-0.76%)
Jun 16, 2005 35.20 35.81 35.16 35.58 4,366,897 +0.34(+0.96%)
Jun 15, 2005 35.34 35.41 34.52 35.24 5,167,607 +0.20(+0.57%)
Jun 14, 2005 34.82 35.17 34.79 35.04 3,641,094 +0.17(+0.49%)
Jun 13, 2005 34.67 35.41 34.65 34.87 3,914,690 -0.08(-0.23%)
Jun 10, 2005 35.25 35.29 34.47 34.95 3,467,403 -0.25(-0.71%)
Jun 09, 2005 34.93 35.28 34.40 35.20 3,877,312 +0.37(+1.06%)
Jun 08, 2005 35.40 35.48 34.80 34.83 5,315,323 -0.52(-1.47%)
Jun 07, 2005 35.91 36.20 35.29 35.35 4,893,825 -0.42(-1.17%)
Jun 06, 2005 35.54 36.02 35.48 35.77 3,882,475 +0.18(+0.51%)
Jun 03, 2005 36.46 36.50 35.32 35.59 4,843,765 -0.82(-2.25%)
Jun 02, 2005 36.33 36.91 36.21 36.41 4,777,936 -0.09(-0.25%)
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.