Amazon.com (NQ: AMZN )

3,409.02 USD +109.16 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 81.93 81.95 80.35 81.19 5,263,745 -1.57(-1.90%)
Aug 28, 2009 84.78 84.99 82.57 82.76 4,620,727 -1.55(-1.84%)
Aug 27, 2009 84.01 84.85 83.14 84.31 3,997,622 +0.31(+0.37%)
Aug 26, 2009 84.10 84.76 83.38 84.00 3,613,748 -0.19(-0.23%)
Aug 25, 2009 84.66 86.34 83.95 84.19 4,790,997 -0.31(-0.37%)
Aug 24, 2009 85.17 85.59 84.24 84.50 4,723,154 -0.50(-0.59%)
Aug 21, 2009 84.78 85.06 83.54 85.00 6,131,243 +0.91(+1.08%)
Aug 20, 2009 82.98 84.35 82.66 84.09 5,374,941 +1.09(+1.31%)
Aug 19, 2009 80.91 83.00 80.49 83.00 5,170,594 +0.88(+1.07%)
Aug 18, 2009 81.41 82.69 80.79 82.12 5,883,480 +1.06(+1.31%)
Aug 17, 2009 81.16 81.78 80.25 81.06 6,888,592 -2.52(-3.02%)
Aug 14, 2009 84.11 84.17 82.78 83.58 4,925,497 -1.02(-1.21%)
Aug 13, 2009 85.72 86.37 84.07 84.60 5,712,381 -1.36(-1.58%)
Aug 12, 2009 83.42 86.60 83.38 85.96 5,619,370 +2.40(+2.87%)
Aug 11, 2009 83.64 84.40 82.45 83.56 5,024,907 -0.88(-1.04%)
Aug 10, 2009 85.01 85.47 83.27 84.44 4,434,372 -0.88(-1.03%)
Aug 07, 2009 84.10 85.96 84.10 85.32 5,628,191 +0.85(+1.01%)
Aug 06, 2009 84.31 84.84 83.05 84.47 4,692,974 +0.18(+0.21%)
Aug 05, 2009 85.64 85.75 83.02 84.29 7,279,158 -1.51(-1.76%)
Aug 04, 2009 87.48 87.48 84.93 85.80 6,176,909 -1.64(-1.88%)
Aug 03, 2009 86.56 88.20 86.56 87.44 6,662,989 +1.68(+1.96%)
Jul 31, 2009 85.76 86.75 84.62 85.76 5,886,844 -0.33(-0.38%)
Jul 30, 2009 85.64 87.25 85.17 86.09 7,253,141 +1.75(+2.07%)
Jul 29, 2009 84.47 85.50 83.52 84.34 6,502,808 -0.64(-0.75%)
Jul 28, 2009 83.84 85.64 82.60 84.98 8,768,420 +0.74(+0.88%)
Jul 27, 2009 85.19 86.49 83.56 84.24 11,280,692 -2.25(-2.60%)
Jul 24, 2009 87.60 88.90 85.50 86.49 19,213,472 -7.38(-7.86%)
Jul 23, 2009 89.84 94.40 89.59 93.87 19,031,673 +5.08(+5.72%)
Jul 22, 2009 88.65 89.23 87.78 88.79 5,293,223 -0.22(-0.25%)
Jul 21, 2009 88.52 89.01 87.40 89.01 7,708,495 +0.78(+0.88%)
Jul 20, 2009 86.27 88.88 86.26 88.23 6,055,779 +2.38(+2.77%)
Jul 17, 2009 85.80 86.50 85.20 85.85 5,061,142 -0.26(-0.30%)
Jul 16, 2009 84.42 86.24 83.72 86.11 5,361,827 +1.56(+1.85%)
Jul 15, 2009 83.00 84.64 82.78 84.55 6,338,943 +2.60(+3.17%)
Jul 14, 2009 81.48 82.42 80.42 81.95 4,543,597 +0.48(+0.59%)
Jul 13, 2009 79.66 81.65 78.01 81.47 8,049,854 +3.84(+4.95%)
Jul 10, 2009 77.52 78.82 76.17 77.63 5,976,111 -0.47(-0.60%)
Jul 09, 2009 78.25 78.54 76.82 78.10 6,359,453 +0.74(+0.96%)
Jul 08, 2009 76.46 77.93 75.70 77.36 8,540,612 +1.73(+2.29%)
Jul 07, 2009 78.53 78.69 75.41 75.63 6,491,724 -2.47(-3.16%)
Jul 06, 2009 78.45 78.89 76.54 78.10 7,368,752 -1.22(-1.54%)
Jul 02, 2009 81.11 81.37 78.51 79.32 7,219,034 -2.28(-2.79%)
Jul 01, 2009 84.42 84.50 81.37 81.60 6,981,107 -2.06(-2.46%)
Jun 30, 2009 83.62 84.92 82.47 83.66 7,984,747 +0.63(+0.76%)
Jun 29, 2009 83.87 84.20 82.41 83.03 6,270,214 -0.85(-1.01%)
Jun 26, 2009 81.90 84.14 81.13 83.88 8,775,789 +1.68(+2.04%)
Jun 25, 2009 81.29 82.23 79.03 82.20 7,360,393 +2.93(+3.70%)
Jun 24, 2009 78.00 80.53 77.80 79.27 6,081,398 +1.59(+2.05%)
Jun 23, 2009 78.97 79.10 76.25 77.68 7,415,551 -1.47(-1.86%)
Jun 22, 2009 82.41 82.43 78.56 79.15 9,743,809 -3.81(-4.59%)
Jun 19, 2009 82.15 83.46 81.50 82.96 5,441,504 +1.36(+1.67%)
Jun 18, 2009 82.81 82.95 81.00 81.60 5,453,059 -1.06(-1.28%)
Jun 17, 2009 82.50 84.30 80.64 82.65 7,785,014 +0.50(+0.61%)
Jun 16, 2009 83.70 83.95 81.28 82.15 5,465,715 -1.03(-1.24%)
Jun 15, 2009 82.83 83.30 81.00 83.18 5,401,783 -0.90(-1.07%)
Jun 12, 2009 85.03 85.20 82.01 84.08 6,223,054 -1.61(-1.88%)
Jun 11, 2009 86.30 87.49 85.05 85.69 5,009,614 -0.90(-1.04%)
Jun 10, 2009 87.58 88.56 84.83 86.59 6,073,566 -0.49(-0.56%)
Jun 09, 2009 86.93 87.67 86.17 87.08 4,475,039 +0.72(+0.83%)
Jun 08, 2009 85.81 87.18 85.11 86.36 5,601,999 -1.20(-1.37%)
Jun 05, 2009 86.29 87.95 85.30 87.56 8,263,699 +2.04(+2.39%)
Jun 04, 2009 85.42 86.40 84.57 85.52 5,465,307 -0.16(-0.19%)
Jun 03, 2009 82.42 85.71 83.13 85.68 7,603,360 +0.75(+0.88%)
Jun 02, 2009 82.42 85.45 82.10 84.93 9,396,946 +1.88(+2.26%)
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.