Amazon.com (NQ: AMZN )

3,320.37 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 70.25 71.64 69.63 71.30 5,471,234 +1.54(+2.21%)
Mar 28, 2008 71.00 72.21 69.26 69.76 5,279,038 -1.04(-1.47%)
Mar 27, 2008 74.37 74.69 70.80 70.80 7,942,377 -3.00(-4.07%)
Mar 26, 2008 74.14 75.12 73.24 73.80 6,285,059 -1.37(-1.82%)
Mar 25, 2008 75.83 76.29 74.05 75.17 6,327,368 -0.78(-1.03%)
Mar 24, 2008 73.82 76.93 72.75 75.95 9,395,333 +2.76(+3.77%)
Mar 21, 2008 70.17 73.49 69.38 73.19 11,412,481 +0.00(+0.00%)
Mar 20, 2008 70.17 73.49 69.38 73.19 11,411,268 +3.02(+4.30%)
Mar 19, 2008 71.10 74.00 70.17 70.17 11,041,884 -1.53(-2.13%)
Mar 18, 2008 68.25 71.93 67.59 71.70 9,551,677 +5.17(+7.77%)
Mar 17, 2008 65.72 67.79 64.92 66.53 9,710,423 -1.69(-2.48%)
Mar 14, 2008 68.61 70.68 66.06 68.22 12,420,185 -0.10(-0.15%)
Mar 13, 2008 65.11 69.55 64.37 68.32 10,707,495 +1.81(+2.72%)
Mar 12, 2008 66.77 68.23 65.64 66.51 7,748,816 -0.64(-0.95%)
Mar 11, 2008 65.95 67.17 63.71 67.15 9,745,519 +3.68(+5.80%)
Mar 10, 2008 63.90 65.15 62.91 63.47 9,322,284 -0.62(-0.97%)
Mar 07, 2008 62.20 64.87 62.01 64.09 10,438,060 +1.35(+2.15%)
Mar 06, 2008 64.75 65.46 62.50 62.74 8,343,218 -2.25(-3.46%)
Mar 05, 2008 65.66 66.34 63.82 64.99 11,126,683 -0.35(-0.54%)
Mar 04, 2008 61.67 66.60 61.23 65.34 16,703,903 +2.91(+4.66%)
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.