Amazon.com (NQ: AMZN )

3,446.57 USD +54.08 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 57.36 59.74 57.24 58.82 39,799,962 +8.82(+17.64%)
Jan 29, 2009 49.96 51.85 49.14 50.00 17,980,072 -0.36(-0.71%)
Jan 28, 2009 49.72 51.49 48.97 50.36 8,057,458 +1.92(+3.96%)
Jan 27, 2009 49.30 50.42 47.72 48.44 8,738,191 -1.19(-2.40%)
Jan 26, 2009 50.18 50.89 48.52 49.63 7,155,617 -1.00(-1.98%)
Jan 23, 2009 48.90 51.42 48.45 50.63 5,801,524 +0.69(+1.38%)
Jan 22, 2009 49.42 50.88 48.26 49.94 7,133,301 -0.60(-1.19%)
Jan 21, 2009 49.31 50.69 48.25 50.54 5,830,051 +2.10(+4.34%)
Jan 20, 2009 50.75 51.70 48.27 48.44 6,767,197 -3.15(-6.11%)
Jan 16, 2009 51.80 52.33 49.53 51.59 8,259,583 +0.15(+0.29%)
Jan 15, 2009 48.56 52.23 47.63 51.44 11,618,469 +2.95(+6.08%)
Jan 14, 2009 50.10 50.10 48.14 48.49 10,442,702 -2.96(-5.75%)
Jan 13, 2009 50.96 53.29 50.75 51.45 7,882,883 -0.47(-0.91%)
Jan 12, 2009 54.12 54.30 50.87 51.92 9,556,274 -3.59(-6.47%)
Jan 09, 2009 56.92 57.00 54.70 55.51 6,685,301 -1.65(-2.89%)
Jan 08, 2009 54.99 57.32 54.58 57.16 6,579,585 +0.96(+1.71%)
Jan 07, 2009 56.29 56.95 55.35 56.20 7,942,650 -1.16(-2.02%)
Jan 06, 2009 54.55 58.22 53.75 57.36 11,080,050 +3.30(+6.10%)
Jan 05, 2009 55.73 55.74 53.03 54.06 9,509,727 -0.30(-0.55%)
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.