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 (%)
Mar 31, 2006 36.68 36.77 36.48 36.53 2,658,059 -0.14(-0.38%)
Mar 30, 2006 36.45 36.90 36.18 36.67 4,049,201 +0.35(+0.96%)
Mar 29, 2006 35.69 36.81 35.31 36.32 7,199,118 +0.63(+1.77%)
Mar 28, 2006 35.21 36.02 35.20 35.69 5,727,286 +0.44(+1.25%)
Mar 27, 2006 35.50 35.66 35.14 35.25 3,708,592 -0.22(-0.62%)
Mar 24, 2006 35.72 36.12 35.31 35.47 3,682,196 -0.21(-0.59%)
Mar 23, 2006 35.96 36.34 35.48 35.68 4,044,900 -0.32(-0.89%)
Mar 22, 2006 36.00 36.54 35.79 36.00 4,301,800 +0.08(+0.22%)
Mar 21, 2006 36.33 36.73 35.66 35.92 6,671,525 -0.31(-0.86%)
Mar 20, 2006 35.92 37.27 35.80 36.23 6,170,820 +0.24(+0.67%)
Mar 17, 2006 36.88 36.98 35.85 35.99 6,887,508 -0.78(-2.12%)
Mar 16, 2006 37.08 37.39 36.74 36.77 4,822,824 -0.12(-0.33%)
Mar 15, 2006 36.95 37.00 36.43 36.89 2,801,857 -0.02(-0.05%)
Mar 14, 2006 36.03 37.00 36.01 36.91 4,185,116 +0.72(+1.99%)
Mar 13, 2006 36.31 36.63 35.97 36.19 3,278,041 -0.03(-0.08%)
Mar 10, 2006 36.24 36.50 35.74 36.22 4,972,761 +0.10(+0.28%)
Mar 09, 2006 36.80 36.96 35.90 36.12 7,200,162 -0.69(-1.87%)
Mar 08, 2006 36.72 37.47 36.61 36.81 6,236,623 -0.12(-0.32%)
Mar 07, 2006 36.71 37.42 36.70 36.93 4,722,341 +0.05(+0.14%)
Mar 06, 2006 37.32 37.58 36.77 36.88 3,739,124 -0.33(-0.89%)
Mar 03, 2006 36.89 37.83 36.67 37.21 6,044,967 +0.33(+0.89%)
Mar 02, 2006 35.64 37.00 35.37 36.88 11,583,924 -0.24(-0.65%)
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.