Amazon.com (NQ: AMZN )

2,151.82 +5.44 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 2.242 2.260 2.212 2.241 81,079,480 -0.01(-0.31%)
Jan 30, 2006 2.271 2.299 2.237 2.248 81,996,520 -0.01(-0.57%)
Jan 27, 2006 2.228 2.261 2.227 2.261 83,481,776 +0.03(+1.21%)
Jan 26, 2006 2.180 2.239 2.189 2.234 97,819,376 +0.05(+2.48%)
Jan 25, 2006 2.203 2.224 2.167 2.180 85,741,896 -0.02(-0.95%)
Jan 24, 2006 2.183 2.221 2.171 2.201 86,848,016 +0.01(+0.66%)
Jan 23, 2006 2.209 2.237 2.175 2.187 115,056,216 -0.01(-0.43%)
Jan 20, 2006 2.212 2.218 2.160 2.196 166,880,640 -0.03(-1.19%)
Jan 19, 2006 2.225 2.262 2.215 2.223 103,139,800 +0.01(+0.29%)
Jan 18, 2006 2.159 2.229 2.155 2.216 174,881,280 +0.02(+0.73%)
Jan 17, 2006 2.206 2.216 2.183 2.200 112,620,496 -0.02(-0.90%)
Jan 13, 2006 2.224 2.243 2.200 2.220 88,644,736 +0.00(+0.09%)
Jan 12, 2006 2.230 2.255 2.204 2.218 116,366,000 -0.03(-1.27%)
Jan 11, 2006 2.283 2.285 2.213 2.247 169,945,664 -0.04(-1.58%)
Jan 10, 2006 2.325 2.337 2.268 2.283 193,723,136 -0.07(-3.04%)
Jan 09, 2006 2.328 2.355 2.320 2.354 178,881,872 -0.04(-1.65%)
Jan 06, 2006 2.398 2.429 2.366 2.393 123,077,696 +0.01(+0.46%)
Jan 05, 2006 2.358 2.410 2.356 2.382 108,345,160 +0.02(+0.85%)
Jan 04, 2006 2.374 2.386 2.334 2.362 148,818,272 -0.02(-0.69%)
Jan 03, 2006 2.373 2.393 2.312 2.379 151,642,544 +0.02(+0.91%)
Dec 30, 2005 2.386 2.410 2.357 2.357 108,020,656 -0.04(-1.75%)
Dec 29, 2005 2.400 2.423 2.398 2.400 63,422,120 -0.00(-0.15%)
Dec 28, 2005 2.425 2.428 2.395 2.403 90,672,000 -0.02(-1.03%)
Dec 27, 2005 2.445 2.455 2.418 2.428 116,384,000 -0.03(-1.34%)
Dec 23, 2005 2.454 2.470 2.436 2.461 64,129,880 +0.00(+0.00%)
Dec 22, 2005 2.445 2.464 2.418 2.461 88,437,256 +0.01(+0.51%)
Dec 21, 2005 2.414 2.453 2.389 2.449 142,129,696 +0.04(+1.72%)
Dec 20, 2005 2.423 2.430 2.384 2.407 110,702,296 -0.01(-0.48%)
Dec 19, 2005 2.450 2.500 2.416 2.418 166,255,216 -0.04(-1.71%)
Dec 16, 2005 2.474 2.496 2.461 2.461 112,520,416 -0.01(-0.55%)
Dec 15, 2005 2.470 2.498 2.453 2.474 116,423,976 +0.00(+0.14%)
Dec 14, 2005 2.460 2.480 2.439 2.470 99,308,320 -0.00(-0.18%)
Dec 13, 2005 2.427 2.483 2.424 2.475 116,254,456 +0.02(+0.88%)
Dec 12, 2005 2.458 2.465 2.432 2.454 68,486,936 +0.02(+0.68%)
Dec 09, 2005 2.433 2.452 2.413 2.437 94,315,816 +0.02(+0.81%)
Dec 08, 2005 2.442 2.455 2.393 2.417 142,878,352 -0.02(-0.98%)
Dec 07, 2005 2.466 2.474 2.414 2.442 135,005,856 -0.02(-0.87%)
Dec 06, 2005 2.453 2.495 2.453 2.463 191,626,800 +0.02(+0.88%)
Dec 05, 2005 2.443 2.467 2.438 2.442 105,019,720 -0.01(-0.47%)
Dec 02, 2005 2.446 2.477 2.420 2.453 129,003,656 +0.00(+0.12%)
Dec 01, 2005 2.444 2.470 2.432 2.450 157,316,320 +0.03(+1.11%)
Nov 30, 2005 2.426 2.434 2.377 2.423 158,405,616 -0.00(-0.19%)
Nov 29, 2005 2.416 2.471 2.406 2.428 203,957,440 +0.01(+0.41%)
Nov 28, 2005 2.408 2.456 2.381 2.417 213,417,984 +0.01(+0.60%)
Nov 25, 2005 2.402 2.424 2.381 2.403 53,915,520 -0.01(-0.37%)
Nov 23, 2005 2.432 2.448 2.405 2.412 149,662,832 -0.03(-1.25%)
Nov 22, 2005 2.375 2.450 2.367 2.442 259,823,760 +0.04(+1.79%)
Nov 21, 2005 2.378 2.416 2.364 2.400 357,334,464 +0.00(+0.02%)
Nov 18, 2005 2.345 2.400 2.333 2.399 1,186,508,416 +0.06(+2.65%)
Nov 17, 2005 2.272 2.338 2.268 2.337 233,761,392 +0.07(+3.18%)
Nov 16, 2005 2.217 2.270 2.212 2.265 159,620,096 +0.04(+1.91%)
Nov 15, 2005 2.273 2.283 2.221 2.223 425,643,360 +0.10(+4.51%)
Nov 14, 2005 2.126 2.150 2.117 2.127 60,083,460 -0.01(-0.35%)
Nov 11, 2005 2.119 2.152 2.112 2.134 79,643,480 +0.02(+1.19%)
Nov 10, 2005 2.074 2.123 2.043 2.109 111,698,680 +0.04(+1.88%)
Nov 09, 2005 2.090 2.100 2.064 2.070 69,451,200 -0.03(-1.31%)
Nov 08, 2005 2.064 2.106 2.051 2.098 99,017,456 +0.03(+1.35%)
Nov 07, 2005 2.054 2.074 2.027 2.070 67,723,096 +0.02(+0.73%)
Nov 04, 2005 2.075 2.090 2.046 2.054 88,908,896 -0.02(-1.13%)
Nov 03, 2005 2.045 2.100 2.042 2.078 139,999,824 +0.04(+1.99%)
Nov 02, 2005 2.014 2.062 1.990 2.038 100,154,056 +0.02(+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.