Amazon.com (NQ: AMZN )

2,914.59 USD -118.76 (-3.92%)
Streaming Delayed Price Updated: 2:16 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 32.01 32.34 31.54 32.12 5,227,352 +0.28(+0.88%)
Sep 28, 2006 32.27 32.33 31.22 31.84 7,499,585 -0.49(-1.52%)
Sep 27, 2006 32.28 32.46 31.93 32.33 5,479,812 -0.17(-0.52%)
Sep 26, 2006 31.89 32.59 31.80 32.50 6,601,345 +0.71(+2.23%)
Sep 25, 2006 31.05 31.97 30.74 31.79 6,618,440 +0.95(+3.08%)
Sep 22, 2006 30.22 30.95 29.90 30.84 7,249,225 +0.62(+2.05%)
Sep 21, 2006 32.24 32.56 30.07 30.22 15,555,067 -1.90(-5.92%)
Sep 20, 2006 31.81 32.81 31.80 32.12 8,548,900 +0.54(+1.71%)
Sep 19, 2006 32.24 32.30 30.82 31.58 8,572,558 -0.50(-1.56%)
Sep 18, 2006 32.45 32.67 31.88 32.08 5,123,102 -0.44(-1.35%)
Sep 15, 2006 31.92 32.74 31.58 32.52 10,279,521 +0.87(+2.75%)
Sep 14, 2006 31.54 31.87 31.18 31.65 3,705,760 -0.02(-0.06%)
Sep 13, 2006 31.73 31.96 31.37 31.67 4,370,469 -0.05(-0.16%)
Sep 12, 2006 30.87 31.94 30.53 31.72 6,530,509 +0.93(+3.02%)
Sep 11, 2006 30.23 31.13 29.72 30.79 7,403,880 +0.28(+0.92%)
Sep 08, 2006 30.19 30.66 29.94 30.51 5,227,146 +0.78(+2.62%)
Sep 07, 2006 30.57 30.64 29.68 29.73 8,903,000 -1.07(-3.47%)
Sep 06, 2006 31.76 31.98 30.65 30.80 9,114,326 -1.43(-4.44%)
Sep 05, 2006 31.61 32.30 31.24 32.23 7,468,441 +0.47(+1.48%)
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.