Amazon.com (NQ: AMZN )

2,221.55 +86.05 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 4.528 4.554 4.416 4.528 137,631,456 +0.07(+1.58%)
Nov 29, 2007 4.495 4.574 4.434 4.457 139,540,224 -0.06(-1.27%)
Nov 28, 2007 4.378 4.529 4.338 4.515 228,066,272 +0.24(+5.50%)
Nov 27, 2007 4.146 4.282 4.111 4.279 172,575,920 +0.21(+5.27%)
Nov 26, 2007 4.115 4.224 4.057 4.065 172,210,064 -0.01(-0.16%)
Nov 23, 2007 4.005 4.072 3.949 4.072 55,670,560 +0.08(+2.09%)
Nov 21, 2007 3.962 4.043 3.933 3.988 133,565,616 -0.03(-0.78%)
Nov 20, 2007 3.993 4.100 3.916 4.019 232,124,832 +0.06(+1.53%)
Nov 19, 2007 3.942 3.987 3.897 3.959 172,995,024 +0.03(+0.74%)
Nov 16, 2007 3.850 3.950 3.832 3.930 142,282,192 +0.04(+0.96%)
Nov 15, 2007 3.971 3.986 3.835 3.893 156,628,464 -0.03(-0.84%)
Nov 14, 2007 4.020 4.058 3.908 3.925 168,547,024 -0.07(-1.69%)
Nov 13, 2007 3.896 4.003 3.890 3.993 189,925,440 +0.14(+3.71%)
Nov 12, 2007 3.913 4.005 3.825 3.850 187,938,784 -0.09(-2.40%)
Nov 09, 2007 4.121 4.121 3.942 3.945 232,403,232 -0.23(-5.61%)
Nov 08, 2007 4.340 4.348 4.070 4.179 236,064,560 -0.17(-3.98%)
Nov 07, 2007 4.321 4.458 4.308 4.352 167,954,704 -0.01(-0.26%)
Nov 06, 2007 4.231 4.375 4.218 4.364 158,689,072 +0.15(+3.44%)
Nov 05, 2007 4.218 4.301 4.138 4.218 149,069,456 -0.08(-1.87%)
Nov 02, 2007 4.399 4.406 4.175 4.299 204,608,464 -0.08(-1.91%)
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.