Amazon.com (NQ: AMZN )

3,594.56 USD +90.00 (+2.57%)
Streaming Delayed Price Updated: 1:29 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 88.05 89.60 87.00 89.15 7,045,823 +0.91(+1.03%)
Oct 30, 2007 89.67 90.65 88.05 88.24 5,405,742 -1.86(-2.06%)
Oct 29, 2007 90.41 91.47 89.48 90.10 7,096,326 +0.10(+0.11%)
Oct 26, 2007 89.00 90.88 87.70 90.00 8,826,367 +1.79(+2.03%)
Oct 25, 2007 88.23 89.50 86.32 88.21 11,630,768 -0.52(-0.59%)
Oct 24, 2007 90.87 90.88 83.27 88.73 41,596,996 -12.09(-11.99%)
Oct 23, 2007 95.28 101.09 94.21 100.82 41,316,650 +9.53(+10.44%)
Oct 22, 2007 89.25 91.69 89.02 91.29 9,868,300 +1.53(+1.70%)
Oct 19, 2007 89.93 90.65 89.32 89.76 9,126,551 -0.09(-0.10%)
Oct 18, 2007 89.37 90.43 89.15 89.85 5,323,139 -0.70(-0.77%)
Oct 17, 2007 91.90 91.90 89.06 90.55 7,675,442 +1.02(+1.14%)
Oct 16, 2007 88.69 90.05 88.50 89.53 8,493,866 -1.00(-1.10%)
Oct 15, 2007 91.80 92.12 90.10 90.53 5,612,994 -1.84(-1.99%)
Oct 12, 2007 89.42 92.39 88.92 92.37 8,360,346 +3.03(+3.39%)
Oct 11, 2007 95.33 95.74 88.13 89.34 9,820,072 -5.32(-5.62%)
Oct 10, 2007 95.50 95.75 94.37 94.66 5,568,940 -0.66(-0.70%)
Oct 09, 2007 96.59 96.73 94.75 95.32 7,144,785 -0.53(-0.55%)
Oct 08, 2007 94.22 95.85 94.00 95.85 7,427,894 +2.42(+2.59%)
Oct 05, 2007 93.55 93.71 92.34 93.43 5,523,452 +1.17(+1.27%)
Oct 04, 2007 92.55 92.57 91.45 92.26 3,318,298 -0.19(-0.21%)
Oct 03, 2007 92.19 92.80 91.78 92.46 5,052,387 +0.10(+0.10%)
Oct 02, 2007 93.86 93.90 91.40 92.36 4,867,150 -1.05(-1.12%)
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.