Amazon.com (NQ: AMZN )

3,389.79 USD -47.57 (-1.38%)
Official Closing Price Updated: 5:17 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 48.52 48.68 47.55 48.46 7,920,281 -0.09(-0.19%)
Nov 29, 2005 48.31 49.43 48.12 48.55 10,197,872 +0.20(+0.41%)
Nov 28, 2005 48.15 49.12 47.62 48.35 10,670,899 +0.29(+0.60%)
Nov 25, 2005 48.05 48.48 47.62 48.06 2,695,776 -0.18(-0.37%)
Nov 23, 2005 48.64 48.96 48.09 48.24 7,483,142 -0.61(-1.25%)
Nov 22, 2005 47.50 49.01 47.34 48.85 12,991,188 +0.86(+1.79%)
Nov 21, 2005 47.57 48.31 47.28 47.99 17,866,724 +0.01(+0.02%)
Nov 18, 2005 46.90 48.00 46.66 47.98 59,325,425 +1.24(+2.65%)
Nov 17, 2005 45.43 46.76 45.36 46.74 11,688,070 +1.44(+3.18%)
Nov 16, 2005 44.35 45.40 44.24 45.30 7,981,005 +0.85(+1.91%)
Nov 15, 2005 45.46 45.65 44.43 44.45 21,282,167 +1.92(+4.51%)
Nov 14, 2005 42.52 43.00 42.34 42.53 3,004,173 -0.15(-0.35%)
Nov 11, 2005 42.37 43.04 42.25 42.68 3,982,174 +0.50(+1.19%)
Nov 10, 2005 41.47 42.45 40.86 42.18 5,584,934 +0.78(+1.88%)
Nov 09, 2005 41.79 42.00 41.28 41.40 3,472,560 -0.55(-1.31%)
Nov 08, 2005 41.28 42.11 41.03 41.95 4,950,873 +0.56(+1.35%)
Nov 07, 2005 41.08 41.47 40.55 41.39 3,386,155 +0.30(+0.73%)
Nov 04, 2005 41.49 41.80 40.91 41.09 4,445,445 -0.47(-1.13%)
Nov 03, 2005 40.89 42.00 40.85 41.56 6,999,991 +0.81(+1.99%)
Nov 02, 2005 40.29 41.23 39.80 40.75 5,007,703 +0.38(+0.94%)
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.