Amazon.com (NQ: AMZN )

3,656.64 USD +18.61 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 44.84 45.21 44.25 44.82 4,053,974 -0.14(-0.31%)
Jan 30, 2006 45.41 45.97 44.74 44.96 4,099,826 -0.26(-0.57%)
Jan 27, 2006 44.55 45.22 44.53 45.22 4,174,089 +0.54(+1.21%)
Jan 26, 2006 43.60 44.78 43.79 44.68 4,890,969 +1.08(+2.48%)
Jan 25, 2006 44.05 44.47 43.34 43.60 4,287,095 -0.42(-0.95%)
Jan 24, 2006 43.66 44.43 43.42 44.02 4,342,401 +0.29(+0.66%)
Jan 23, 2006 44.18 44.75 43.50 43.73 5,752,811 -0.19(-0.43%)
Jan 20, 2006 44.23 44.36 43.20 43.92 8,344,032 -0.53(-1.19%)
Jan 19, 2006 44.49 45.24 44.30 44.45 5,156,990 +0.13(+0.29%)
Jan 18, 2006 43.19 44.59 43.10 44.32 8,744,064 +0.32(+0.73%)
Jan 17, 2006 44.12 44.32 43.66 44.00 5,631,025 -0.40(-0.90%)
Jan 13, 2006 44.47 44.85 44.00 44.40 4,432,237 +0.04(+0.09%)
Jan 12, 2006 44.60 45.09 44.09 44.36 5,818,300 -0.57(-1.27%)
Jan 11, 2006 45.65 45.70 44.26 44.93 8,497,283 -0.72(-1.58%)
Jan 10, 2006 46.50 46.75 45.36 45.65 9,686,157 -1.43(-3.04%)
Jan 09, 2006 46.55 47.10 46.40 47.08 8,944,094 -0.79(-1.65%)
Jan 06, 2006 47.97 48.58 47.32 47.87 6,153,885 +0.22(+0.46%)
Jan 05, 2006 47.16 48.20 47.11 47.65 5,417,258 +0.40(+0.85%)
Jan 04, 2006 47.49 47.73 46.69 47.25 7,440,914 -0.33(-0.69%)
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.