Amazon.com (NQ: AMZN )

3,409.02 USD +109.16 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 170.16 171.44 167.41 169.64 6,719,529 -1.50(-0.88%)
Jan 28, 2011 171.45 173.71 166.90 171.14 19,901,732 -13.31(-7.22%)
Jan 27, 2011 177.48 185.00 177.31 184.45 14,469,520 +9.06(+5.17%)
Jan 26, 2011 177.51 177.89 174.63 175.39 3,751,036 -1.31(-0.74%)
Jan 25, 2011 175.50 176.75 174.28 176.70 4,650,968 -0.15(-0.08%)
Jan 24, 2011 177.95 178.49 174.15 176.85 5,601,093 -0.57(-0.32%)
Jan 21, 2011 183.00 183.25 176.84 177.42 6,812,240 -4.54(-2.50%)
Jan 20, 2011 185.29 186.85 181.00 181.96 5,713,868 -4.91(-2.63%)
Jan 19, 2011 190.90 191.00 186.21 186.87 3,885,324 -4.38(-2.29%)
Jan 18, 2011 188.66 191.60 188.25 191.25 3,895,606 +2.50(+1.32%)
Jan 14, 2011 185.50 188.94 184.92 188.75 3,664,965 +3.22(+1.74%)
Jan 13, 2011 183.60 186.45 183.51 185.53 3,366,993 +1.45(+0.79%)
Jan 12, 2011 185.36 185.38 183.30 184.08 2,639,287 -0.26(-0.14%)
Jan 11, 2011 185.42 186.00 183.21 184.34 2,815,264 -0.34(-0.18%)
Jan 10, 2011 185.04 185.29 182.51 184.68 3,376,178 -0.81(-0.44%)
Jan 07, 2011 187.88 188.45 183.74 185.49 5,222,815 -0.37(-0.20%)
Jan 06, 2011 186.50 187.41 185.25 185.86 3,168,462 -1.56(-0.83%)
Jan 05, 2011 184.10 187.45 184.07 187.42 3,397,646 +2.41(+1.30%)
Jan 04, 2011 186.15 187.70 183.78 185.01 5,031,722 +0.79(+0.43%)
Jan 03, 2011 181.37 186.00 181.21 184.22 5,331,113 +4.22(+2.34%)
Dec 31, 2010 181.96 182.30 179.51 180.00 3,453,895 -2.75(-1.50%)
Dec 30, 2010 183.92 184.55 182.75 182.75 1,961,124 -0.62(-0.34%)
Dec 29, 2010 181.80 184.35 180.41 183.37 3,121,133 +2.28(+1.26%)
Dec 28, 2010 182.10 182.77 181.05 181.09 1,974,955 -1.05(-0.58%)
Dec 27, 2010 181.90 183.14 180.45 182.14 2,249,334 -0.45(-0.25%)
Dec 23, 2010 184.34 184.98 181.89 182.59 3,359,880 -2.17(-1.17%)
Dec 22, 2010 185.00 185.45 184.11 184.76 2,578,063 +0.01(+0.01%)
Dec 21, 2010 183.88 185.65 182.60 184.75 5,111,613 +1.46(+0.80%)
Dec 20, 2010 179.27 183.98 178.04 183.29 8,724,990 +5.71(+3.22%)
Dec 17, 2010 178.41 178.75 177.02 177.58 4,508,074 -0.46(-0.26%)
Dec 16, 2010 175.58 178.30 175.04 178.04 4,119,918 +2.47(+1.41%)
Dec 15, 2010 173.72 179.00 173.59 175.57 5,810,403 +1.63(+0.94%)
Dec 14, 2010 174.28 175.76 173.09 173.94 3,685,463 -0.31(-0.18%)
Dec 13, 2010 176.33 177.94 173.73 174.25 4,206,511 -1.37(-0.78%)
Dec 10, 2010 174.88 175.95 173.36 175.62 3,566,523 +0.77(+0.44%)
Dec 09, 2010 177.77 178.11 173.80 174.85 4,555,444 -1.44(-0.82%)
Dec 08, 2010 177.49 178.16 175.20 176.29 3,729,834 -0.48(-0.27%)
Dec 07, 2010 180.50 181.47 176.57 176.77 5,077,003 -1.28(-0.72%)
Dec 06, 2010 175.52 178.43 174.60 178.05 5,654,114 +2.37(+1.35%)
Dec 03, 2010 175.50 176.40 174.05 175.68 4,909,659 -0.85(-0.48%)
Dec 02, 2010 176.86 177.45 173.92 176.53 5,539,775 -0.02(-0.01%)
Dec 01, 2010 179.16 179.32 176.00 176.55 5,770,065 +1.15(+0.66%)
Nov 30, 2010 176.95 177.70 174.90 175.40 6,764,841 -4.09(-2.28%)
Nov 29, 2010 179.99 181.84 177.57 179.49 9,694,761 +2.29(+1.29%)
Nov 26, 2010 177.36 178.38 176.16 177.20 4,272,138 -0.05(-0.03%)
Nov 24, 2010 171.53 177.25 177.25 177.25 10,055,739 +9.05(+5.38%)
Nov 23, 2010 168.61 168.81 164.62 168.20 6,466,673 -2.19(-1.29%)
Nov 22, 2010 165.10 170.60 165.00 170.39 6,147,183 +5.57(+3.38%)
Nov 19, 2010 163.95 164.99 162.84 164.82 4,466,200 +0.65(+0.40%)
Nov 18, 2010 160.74 165.00 160.74 164.17 6,223,759 +5.82(+3.68%)
Nov 17, 2010 157.84 160.85 157.55 158.35 4,525,453 +0.57(+0.36%)
Nov 16, 2010 158.74 160.91 156.77 157.78 6,570,893 -1.12(-0.70%)
Nov 15, 2010 165.16 165.35 158.56 158.90 9,632,477 -6.78(-4.09%)
Nov 12, 2010 170.12 171.26 165.05 165.68 7,167,318 -4.69(-2.75%)
Nov 11, 2010 171.00 172.05 169.42 170.37 5,691,654 -2.96(-1.71%)
Nov 10, 2010 170.59 173.37 169.41 173.33 5,445,881 +3.06(+1.80%)
Nov 09, 2010 172.67 173.14 169.06 170.27 3,980,142 -1.72(-1.00%)
Nov 08, 2010 170.84 173.20 168.78 171.99 5,705,905 +1.22(+0.71%)
Nov 05, 2010 169.35 171.65 168.59 170.77 5,218,668 +1.84(+1.09%)
Nov 04, 2010 169.86 172.53 168.40 168.93 7,395,838 +0.46(+0.27%)
Nov 03, 2010 165.40 168.61 162.29 168.47 6,117,035 +3.86(+2.34%)
Nov 02, 2010 163.75 165.94 163.36 164.61 4,249,797 +2.03(+1.25%)
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.