Amazon.com (NQ: AMZN )

3,505.44 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 65.84 73.12 65.32 72.76 13,047,274 +9.41(+14.85%)
Sep 29, 2008 68.41 69.37 61.32 63.35 12,004,210 -7.35(-10.40%)
Sep 26, 2008 69.52 71.05 68.08 70.70 6,747,886 -1.38(-1.91%)
Sep 25, 2008 70.66 72.75 70.01 72.08 6,068,532 +2.12(+3.03%)
Sep 24, 2008 72.30 73.65 68.94 69.96 9,371,870 -1.80(-2.51%)
Sep 23, 2008 75.79 76.29 70.77 71.76 8,594,369 -3.17(-4.23%)
Sep 22, 2008 81.13 81.63 74.32 74.93 7,037,640 -6.07(-7.49%)
Sep 19, 2008 80.12 86.77 76.50 81.00 14,787,782 +4.50(+5.88%)
Sep 18, 2008 73.08 77.50 70.08 76.50 12,396,779 +4.96(+6.93%)
Sep 17, 2008 77.68 78.24 71.24 71.54 13,165,579 -7.19(-9.13%)
Sep 16, 2008 76.80 79.63 76.67 78.73 13,092,143 +1.39(+1.80%)
Sep 15, 2008 76.86 79.88 76.30 77.34 8,980,698 -0.96(-1.23%)
Sep 12, 2008 78.81 79.60 76.62 78.30 6,480,318 -1.21(-1.52%)
Sep 11, 2008 75.27 79.80 75.10 79.51 7,813,602 +2.77(+3.61%)
Sep 10, 2008 80.01 80.22 76.15 76.74 9,444,635 -2.30(-2.91%)
Sep 09, 2008 80.76 81.96 78.99 79.04 5,821,766 -2.12(-2.61%)
Sep 08, 2008 82.25 83.75 78.85 81.16 9,490,558 +1.97(+2.49%)
Sep 05, 2008 77.34 80.72 77.08 79.19 8,071,381 +1.16(+1.49%)
Sep 04, 2008 80.60 80.81 78.02 78.03 8,316,468 -2.74(-3.39%)
Sep 03, 2008 81.40 82.00 80.02 80.77 5,742,509 -0.64(-0.79%)
Sep 02, 2008 83.16 84.50 81.21 81.41 6,000,730 +0.60(+0.74%)
Aug 29, 2008 82.90 82.90 80.50 80.81 4,728,763 -2.61(-3.13%)
Aug 28, 2008 82.21 83.65 81.80 83.42 7,834,071 +1.69(+2.07%)
Aug 27, 2008 81.44 82.74 81.00 81.73 5,627,295 -0.03(-0.04%)
Aug 26, 2008 82.74 83.12 81.25 81.76 4,374,630 -1.09(-1.32%)
Aug 25, 2008 84.63 84.64 82.45 82.85 4,356,360 -2.41(-2.83%)
Aug 22, 2008 84.27 85.46 83.93 85.26 4,679,060 +2.00(+2.40%)
Aug 21, 2008 81.41 83.77 80.98 83.26 6,157,733 +1.13(+1.38%)
Aug 20, 2008 82.00 83.25 81.20 82.13 5,950,584 +0.84(+1.03%)
Aug 19, 2008 83.09 83.51 81.06 81.29 6,630,275 -1.82(-2.19%)
Aug 18, 2008 86.09 86.28 83.04 83.11 6,547,311 -3.29(-3.81%)
Aug 15, 2008 88.28 89.53 86.26 86.40 6,871,733 -1.63(-1.85%)
Aug 14, 2008 85.71 88.75 85.22 88.03 6,901,490 +1.34(+1.55%)
Aug 13, 2008 86.28 88.25 84.54 86.69 7,208,444 -0.56(-0.64%)
Aug 12, 2008 87.32 88.48 86.10 87.25 8,026,464 -0.84(-0.95%)
Aug 11, 2008 80.18 91.75 79.78 88.09 25,069,297 +7.58(+9.41%)
Aug 08, 2008 76.78 81.21 76.29 80.51 9,162,668 +3.56(+4.63%)
Aug 07, 2008 77.01 78.05 76.00 76.95 5,444,759 -1.14(-1.46%)
Aug 06, 2008 78.55 78.63 76.73 78.09 6,406,063 -1.02(-1.29%)
Aug 05, 2008 76.92 79.52 76.52 79.11 7,794,587 +3.40(+4.49%)
Aug 04, 2008 75.99 77.30 75.01 75.71 4,498,165 -0.04(-0.05%)
Aug 01, 2008 76.36 76.49 74.05 75.75 4,774,881 -0.59(-0.77%)
Jul 31, 2008 76.75 78.17 76.10 76.34 5,300,528 -1.87(-2.39%)
Jul 30, 2008 78.36 79.85 76.42 78.21 7,566,717 +0.00(+0.00%)
Jul 29, 2008 78.21 78.80 76.16 78.21 6,769,610 +2.23(+2.93%)
Jul 28, 2008 77.09 78.31 74.86 75.98 10,480,066 -2.33(-2.98%)
Jul 25, 2008 79.63 80.94 78.12 78.31 9,088,820 -0.41(-0.52%)
Jul 24, 2008 76.30 82.38 76.29 78.72 30,996,516 +8.18(+11.60%)
Jul 23, 2008 67.46 72.07 67.46 70.54 17,679,120 +2.57(+3.78%)
Jul 22, 2008 67.09 69.14 65.88 67.97 8,795,796 -0.51(-0.74%)
Jul 21, 2008 69.52 69.80 66.30 68.48 6,895,633 -0.64(-0.93%)
Jul 18, 2008 69.94 70.84 68.40 69.12 8,297,959 -2.99(-4.15%)
Jul 17, 2008 71.20 72.38 67.74 72.11 9,593,160 +0.27(+0.38%)
Jul 16, 2008 66.94 72.75 66.84 71.84 12,038,613 +4.81(+7.18%)
Jul 15, 2008 65.87 68.62 62.99 67.03 11,341,926 +0.75(+1.13%)
Jul 14, 2008 69.31 69.50 65.59 66.28 9,021,209 -2.26(-3.30%)
Jul 11, 2008 69.40 69.99 66.74 68.54 7,929,918 -2.09(-2.96%)
Jul 10, 2008 70.70 71.77 67.99 70.63 9,941,594 +0.02(+0.03%)
Jul 09, 2008 74.56 74.90 70.48 70.61 6,912,004 -4.43(-5.90%)
Jul 08, 2008 72.38 75.49 71.75 75.04 7,915,971 +2.55(+3.52%)
Jul 07, 2008 72.37 74.40 70.76 72.49 7,355,489 +0.49(+0.68%)
Jul 04, 2008 72.51 73.84 70.52 72.00 4,248,152 +0.00(+0.00%)
Jul 03, 2008 72.51 73.84 70.52 72.00 4,248,152 +0.56(+0.78%)
Jul 02, 2008 74.16 74.41 71.38 71.44 7,044,306 -2.18(-2.96%)
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.