Amazon.com (NQ: AMZN )

3,656.64 USD +18.61 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 215.79 218.89 213.04 213.51 7,342,175 -3.81(-1.75%)
Oct 28, 2011 206.53 218.40 205.75 217.32 9,886,256 +10.54(+5.10%)
Oct 27, 2011 204.26 208.60 201.10 206.78 10,772,159 +8.38(+4.22%)
Oct 26, 2011 203.69 207.58 196.51 198.40 24,132,540 -28.75(-12.66%)
Oct 25, 2011 238.59 239.01 225.89 227.15 13,873,527 -10.46(-4.40%)
Oct 24, 2011 236.02 240.47 234.00 237.61 4,975,385 +2.83(+1.21%)
Oct 21, 2011 236.91 237.00 230.60 234.78 4,572,980 +1.17(+0.50%)
Oct 20, 2011 232.13 234.74 229.80 233.61 4,524,491 +2.08(+0.90%)
Oct 19, 2011 240.67 243.33 229.25 231.53 6,714,607 -12.35(-5.06%)
Oct 18, 2011 242.31 244.61 236.62 243.88 4,608,045 +1.55(+0.64%)
Oct 17, 2011 244.29 246.71 240.67 242.33 4,759,086 -4.38(-1.78%)
Oct 14, 2011 240.87 246.71 240.18 246.71 5,927,282 +10.56(+4.47%)
Oct 13, 2011 237.00 239.68 235.23 236.15 4,833,376 -0.66(-0.28%)
Oct 12, 2011 236.64 241.84 234.33 236.81 6,510,686 +1.33(+0.56%)
Oct 11, 2011 230.60 236.75 229.00 235.48 5,000,538 +4.16(+1.80%)
Oct 10, 2011 226.23 232.80 224.10 231.32 5,142,893 +6.58(+2.93%)
Oct 07, 2011 222.48 227.90 218.41 224.74 6,786,465 +3.23(+1.46%)
Oct 06, 2011 219.53 223.62 217.55 221.51 6,849,214 +2.01(+0.92%)
Oct 05, 2011 212.53 220.17 208.48 219.50 6,507,589 +7.00(+3.29%)
Oct 04, 2011 209.62 215.00 200.43 212.50 8,705,814 +0.52(+0.25%)
Oct 03, 2011 217.01 221.60 211.39 211.98 6,620,218 -4.25(-1.97%)
Sep 30, 2011 218.19 223.00 215.21 216.23 6,553,621 -6.21(-2.79%)
Sep 29, 2011 234.17 234.30 216.29 222.44 9,378,499 -7.27(-3.16%)
Sep 28, 2011 226.35 235.81 225.60 229.71 14,436,621 +5.50(+2.45%)
Sep 27, 2011 234.22 234.75 222.40 224.21 7,836,207 -5.64(-2.45%)
Sep 26, 2011 227.48 230.24 221.40 229.85 5,793,657 +6.24(+2.79%)
Sep 23, 2011 220.51 224.49 219.06 223.61 6,469,239 +0.38(+0.17%)
Sep 22, 2011 224.72 228.79 219.00 223.23 8,254,501 -8.64(-3.73%)
Sep 21, 2011 234.51 240.52 231.81 231.87 5,880,826 -1.38(-0.59%)
Sep 20, 2011 240.80 241.05 231.03 233.25 7,384,051 -8.44(-3.49%)
Sep 19, 2011 237.11 244.00 232.88 241.69 8,205,736 +2.39(+1.00%)
Sep 16, 2011 227.57 240.44 226.74 239.30 11,760,132 +12.52(+5.52%)
Sep 15, 2011 223.99 227.20 221.25 226.78 5,606,629 +4.21(+1.89%)
Sep 14, 2011 220.22 224.99 216.72 222.57 5,876,810 +3.04(+1.38%)
Sep 13, 2011 217.79 219.95 215.01 219.53 4,835,696 +2.97(+1.37%)
Sep 12, 2011 208.75 216.66 208.65 216.56 5,340,141 +5.17(+2.45%)
Sep 09, 2011 215.05 216.96 209.75 211.39 4,576,477 -5.87(-2.70%)
Sep 08, 2011 218.30 220.64 216.34 217.26 4,397,837 -2.64(-1.20%)
Sep 07, 2011 218.80 220.19 214.22 219.90 5,295,742 +3.72(+1.72%)
Sep 06, 2011 204.77 216.60 204.47 216.18 6,214,881 +6.18(+2.94%)
Sep 02, 2011 208.94 210.69 207.00 210.00 4,237,270 -2.54(-1.20%)
Sep 01, 2011 215.28 217.64 211.62 212.54 5,274,850 -2.69(-1.25%)
Aug 31, 2011 212.27 216.17 211.35 215.23 7,403,491 +4.31(+2.04%)
Aug 30, 2011 205.78 212.49 204.32 210.92 5,915,547 +4.39(+2.13%)
Aug 29, 2011 202.82 206.67 202.55 206.53 4,514,002 +7.26(+3.64%)
Aug 26, 2011 191.24 199.72 189.60 199.27 5,310,620 +7.24(+3.77%)
Aug 25, 2011 194.41 196.99 191.07 192.03 3,733,324 -1.70(-0.88%)
Aug 24, 2011 193.89 196.31 190.17 193.73 6,248,662 +0.18(+0.09%)
Aug 23, 2011 178.92 194.84 178.52 193.55 7,351,480 +16.01(+9.02%)
Aug 22, 2011 182.83 184.20 177.10 177.54 5,314,180 -1.39(-0.78%)
Aug 19, 2011 180.29 190.00 177.55 178.93 7,248,437 -3.59(-1.97%)
Aug 18, 2011 191.21 191.34 179.72 182.52 8,273,945 -13.41(-6.84%)
Aug 17, 2011 198.53 199.60 193.74 195.93 3,990,841 -1.75(-0.89%)
Aug 16, 2011 201.14 201.39 194.75 197.68 5,205,832 -5.27(-2.60%)
Aug 15, 2011 202.06 205.28 198.32 202.95 4,784,604 +0.65(+0.32%)
Aug 12, 2011 200.28 204.56 197.21 202.30 5,620,580 +3.94(+1.99%)
Aug 11, 2011 197.01 200.85 191.36 198.36 7,401,738 +4.23(+2.18%)
Aug 10, 2011 200.76 202.40 193.60 194.13 8,745,285 -10.96(-5.34%)
Aug 09, 2011 201.46 205.09 190.46 205.09 10,491,165 +11.39(+5.88%)
Aug 08, 2011 196.40 200.39 190.05 193.70 10,426,949 -9.00(-4.44%)
Aug 05, 2011 204.67 207.32 194.84 202.70 10,024,461 +1.22(+0.61%)
Aug 04, 2011 206.73 208.00 201.45 201.48 6,579,284 -8.48(-4.04%)
Aug 03, 2011 212.97 214.83 205.54 209.96 8,197,076 -1.74(-0.82%)
Aug 02, 2011 220.32 222.43 211.30 211.70 6,586,634 -9.62(-4.35%)
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.