Amazon.com (NQ: AMZN )

3,523.29 USD +95.92 (+2.80%)
Official Closing Price Updated: 5:14 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 38.91 39.58 38.08 39.14 7,697,044 +0.31(+0.80%)
Feb 27, 2007 40.19 40.54 38.78 38.83 8,853,954 -2.05(-5.01%)
Feb 26, 2007 40.86 41.20 40.40 40.88 4,040,147 +0.10(+0.24%)
Feb 23, 2007 41.00 41.20 40.74 40.78 6,152,975 -0.22(-0.54%)
Feb 22, 2007 41.40 42.00 40.89 41.00 4,930,195 -0.26(-0.63%)
Feb 21, 2007 41.19 41.32 40.92 41.26 4,508,315 -0.25(-0.60%)
Feb 20, 2007 40.13 41.74 40.00 41.51 8,903,434 +1.18(+2.93%)
Feb 16, 2007 39.90 40.44 39.87 40.33 4,681,497 +0.27(+0.67%)
Feb 15, 2007 40.14 40.32 39.86 40.06 5,088,285 -0.08(-0.20%)
Feb 14, 2007 39.23 40.28 39.14 40.14 6,814,185 +0.83(+2.11%)
Feb 13, 2007 38.85 39.61 38.85 39.31 4,505,549 +0.46(+1.18%)
Feb 12, 2007 38.79 38.99 38.36 38.85 3,835,741 +0.13(+0.34%)
Feb 09, 2007 39.19 39.31 38.66 38.72 5,960,132 -0.38(-0.97%)
Feb 08, 2007 38.95 39.51 38.67 39.10 5,483,665 +0.12(+0.31%)
Feb 07, 2007 38.49 39.52 38.40 38.98 10,503,480 +0.71(+1.86%)
Feb 06, 2007 37.20 38.41 37.08 38.27 8,612,704 +1.11(+2.99%)
Feb 05, 2007 37.25 37.42 36.77 37.16 6,110,990 -0.23(-0.62%)
Feb 02, 2007 37.23 37.74 36.68 37.39 25,867,144 -1.31(-3.39%)
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.