Amazon.com (NQ: AMZN )

2,151.14 -0.68 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 4.638 4.680 4.585 4.657 96,282,256 -0.01(-0.25%)
Sep 27, 2007 4.704 4.705 4.655 4.669 56,253,220 -0.00(-0.05%)
Sep 26, 2007 4.702 4.713 4.614 4.671 114,206,416 -0.00(-0.05%)
Sep 25, 2007 4.599 4.675 4.548 4.674 115,992,040 +0.04(+0.96%)
Sep 24, 2007 4.565 4.688 4.540 4.630 106,431,560 +0.06(+1.41%)
Sep 21, 2007 4.514 4.595 4.482 4.565 130,488,216 +0.08(+1.84%)
Sep 20, 2007 4.445 4.521 4.441 4.482 115,617,696 +0.03(+0.73%)
Sep 19, 2007 4.476 4.491 4.413 4.450 129,178,896 +0.01(+0.28%)
Sep 18, 2007 4.369 4.580 4.335 4.438 178,533,040 +0.09(+2.12%)
Sep 17, 2007 4.349 4.367 4.299 4.346 89,689,000 -0.04(-0.98%)
Sep 14, 2007 4.321 4.404 4.316 4.388 79,073,136 +0.03(+0.58%)
Sep 13, 2007 4.397 4.404 4.325 4.363 119,743,240 -0.00(-0.05%)
Sep 12, 2007 4.303 4.444 4.298 4.365 180,577,216 +0.05(+1.18%)
Sep 11, 2007 4.208 4.330 4.176 4.314 137,253,904 +0.15(+3.53%)
Sep 10, 2007 4.247 4.258 4.125 4.167 107,337,880 -0.06(-1.40%)
Sep 07, 2007 4.235 4.248 4.160 4.226 164,618,960 -0.08(-1.96%)
Sep 06, 2007 4.225 4.323 4.143 4.311 176,308,784 +0.12(+2.94%)
Sep 05, 2007 4.112 4.245 4.111 4.188 181,243,920 +0.05(+1.27%)
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.