Amazon.com (NQ: AMZN )

3,222.90 USD +61.43 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 164.45 164.58 161.52 162.58 5,243,949 -2.65(-1.60%)
Oct 29, 2010 165.80 168.50 164.81 165.23 4,998,465 -1.61(-0.96%)
Oct 28, 2010 168.31 168.49 165.05 166.84 4,685,672 -0.67(-0.40%)
Oct 27, 2010 168.91 169.75 166.54 167.51 5,724,974 -1.49(-0.88%)
Oct 25, 2010 171.57 171.99 168.32 169.00 6,530,080 -0.13(-0.08%)
Oct 22, 2010 162.45 170.17 162.27 169.13 16,322,252 +4.16(+2.52%)
Oct 21, 2010 162.67 166.13 161.29 164.97 13,494,237 +6.30(+3.97%)
Oct 20, 2010 158.78 159.87 156.57 158.67 5,775,646 +0.00(+0.00%)
Oct 19, 2010 160.68 162.80 157.00 158.67 7,525,124 -4.89(-2.99%)
Oct 18, 2010 165.00 165.19 161.82 163.56 6,334,982 -1.08(-0.66%)
Oct 15, 2010 158.42 164.88 156.75 164.64 10,135,456 +9.11(+5.86%)
Oct 14, 2010 155.16 156.95 154.23 155.53 4,026,289 +0.36(+0.23%)
Oct 13, 2010 156.69 156.79 153.85 155.17 5,636,923 -1.31(-0.84%)
Oct 12, 2010 152.51 156.95 151.40 156.48 5,288,193 +3.45(+2.25%)
Oct 11, 2010 154.89 156.63 152.34 153.03 4,472,691 -2.52(-1.62%)
Oct 08, 2010 155.18 156.28 152.78 155.55 6,922,014 -0.72(-0.46%)
Oct 07, 2010 156.51 157.40 153.39 156.27 4,621,969 +0.87(+0.56%)
Oct 06, 2010 160.60 160.68 154.60 155.40 6,052,701 -5.47(-3.40%)
Oct 05, 2010 157.08 161.21 157.01 160.87 5,619,981 +5.48(+3.53%)
Oct 04, 2010 153.95 155.96 152.79 155.39 5,350,897 +1.68(+1.09%)
Oct 01, 2010 157.08 157.44 152.20 153.71 8,691,126 -3.35(-2.13%)
Sep 30, 2010 160.01 160.93 155.60 157.06 7,603,404 -1.93(-1.21%)
Sep 29, 2010 159.03 161.78 157.75 158.99 7,288,861 -0.71(-0.44%)
Sep 28, 2010 159.84 160.88 154.89 159.70 8,494,180 +0.33(+0.21%)
Sep 27, 2010 160.22 161.20 157.88 159.37 6,444,395 -1.36(-0.85%)
Sep 24, 2010 155.43 160.89 155.42 160.73 10,590,503 +7.88(+5.16%)
Sep 23, 2010 151.20 155.92 150.97 152.85 7,059,937 +1.02(+0.67%)
Sep 22, 2010 149.84 152.70 149.10 151.83 6,609,254 +1.10(+0.73%)
Sep 21, 2010 150.76 153.31 149.60 150.73 7,541,959 -0.57(-0.38%)
Sep 20, 2010 148.70 151.95 147.35 151.30 6,454,870 +2.98(+2.01%)
Sep 17, 2010 148.90 148.98 146.50 148.32 7,262,649 +2.88(+1.98%)
Sep 15, 2010 144.88 145.62 143.56 145.45 4,903,575 -0.30(-0.21%)
Sep 14, 2010 144.50 146.70 143.83 145.75 4,319,383 +0.68(+0.47%)
Sep 13, 2010 144.07 145.74 143.76 145.07 5,077,376 +2.63(+1.85%)
Sep 10, 2010 140.75 142.60 140.04 142.44 5,044,666 +2.06(+1.47%)
Sep 09, 2010 140.39 141.37 139.26 140.38 4,958,394 +1.24(+0.89%)
Sep 08, 2010 137.93 139.70 136.45 139.14 5,830,903 +1.92(+1.40%)
Sep 07, 2010 137.56 138.60 136.89 137.22 3,886,646 -1.57(-1.13%)
Sep 03, 2010 136.89 139.50 136.62 138.79 6,590,809 +3.58(+2.65%)
Sep 02, 2010 132.17 135.21 132.05 135.21 5,405,937 +2.72(+2.05%)
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.