Amazon.com (NQ: AMZN )

3,569.50 USD -10.91 (-0.30%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 92.26 94.17 91.43 93.36 8,398,471 +1.64(+1.79%)
Sep 29, 2009 91.96 92.33 90.10 91.72 4,393,815 -0.49(-0.53%)
Sep 28, 2009 91.04 92.81 90.60 92.21 3,508,443 +1.69(+1.87%)
Sep 25, 2009 91.44 92.25 89.75 90.52 4,257,438 -1.59(-1.73%)
Sep 24, 2009 92.00 92.71 90.77 92.11 5,075,007 -0.27(-0.29%)
Sep 23, 2009 92.82 94.50 92.22 92.38 5,685,187 -1.37(-1.46%)
Sep 22, 2009 91.46 94.19 91.10 93.75 8,264,842 +3.19(+3.52%)
Sep 21, 2009 89.69 90.76 88.48 90.56 4,209,293 +0.28(+0.31%)
Sep 18, 2009 90.74 91.00 89.47 90.28 6,770,503 -0.16(-0.18%)
Sep 17, 2009 90.75 91.19 89.00 90.44 7,872,625 -0.26(-0.29%)
Sep 16, 2009 85.91 90.98 85.90 90.70 13,100,632 +7.15(+8.56%)
Sep 15, 2009 84.17 84.41 82.79 83.55 4,446,743 -0.31(-0.37%)
Sep 14, 2009 83.81 84.57 83.46 83.86 3,571,980 -0.68(-0.80%)
Sep 11, 2009 84.44 84.90 83.76 84.54 6,008,763 +0.69(+0.82%)
Sep 10, 2009 82.33 84.07 82.30 83.85 7,023,029 +1.61(+1.96%)
Sep 09, 2009 80.60 82.63 80.50 82.24 6,775,973 +1.34(+1.66%)
Sep 08, 2009 79.86 81.04 78.87 80.90 7,037,554 +2.03(+2.57%)
Sep 04, 2009 78.27 79.78 77.63 78.87 4,672,738 +0.41(+0.52%)
Sep 03, 2009 78.39 78.96 77.51 78.46 4,140,103 +0.32(+0.41%)
Sep 02, 2009 79.04 80.15 77.80 78.14 6,512,611 -1.02(-1.29%)
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.