Amazon.com (NQ: AMZN )

3,462.52 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 47.73 48.20 47.14 47.15 5,401,033 -0.84(-1.75%)
Dec 29, 2005 48.00 48.46 47.97 47.99 3,171,106 -0.07(-0.15%)
Dec 28, 2005 48.49 48.55 47.90 48.06 4,533,600 -0.50(-1.03%)
Dec 27, 2005 48.90 49.10 48.36 48.56 5,819,200 -0.66(-1.34%)
Dec 23, 2005 49.08 49.39 48.72 49.22 3,206,494 +0.00(+0.00%)
Dec 22, 2005 48.90 49.28 48.36 49.22 4,421,863 +0.25(+0.51%)
Dec 21, 2005 48.29 49.06 47.78 48.97 7,106,485 +0.83(+1.72%)
Dec 20, 2005 48.46 48.60 47.68 48.14 5,535,115 -0.23(-0.48%)
Dec 19, 2005 48.99 50.00 48.32 48.37 8,312,761 -0.84(-1.71%)
Dec 16, 2005 49.48 49.92 49.21 49.21 5,626,021 -0.27(-0.55%)
Dec 15, 2005 49.41 49.95 49.05 49.48 5,821,199 +0.07(+0.14%)
Dec 14, 2005 49.20 49.60 48.79 49.41 4,965,416 -0.09(-0.18%)
Dec 13, 2005 48.54 49.67 48.48 49.50 5,812,723 +0.43(+0.88%)
Dec 12, 2005 49.15 49.30 48.64 49.07 3,424,347 +0.33(+0.68%)
Dec 09, 2005 48.65 49.04 48.25 48.74 4,715,791 +0.39(+0.81%)
Dec 08, 2005 48.83 49.10 47.86 48.35 7,143,918 -0.48(-0.98%)
Dec 07, 2005 49.31 49.47 48.29 48.83 6,750,293 -0.43(-0.87%)
Dec 06, 2005 49.06 49.90 49.06 49.26 9,581,340 +0.43(+0.88%)
Dec 05, 2005 48.86 49.35 48.75 48.83 5,250,986 -0.23(-0.47%)
Dec 02, 2005 48.92 49.53 48.40 49.06 6,450,183 +0.06(+0.12%)
Dec 01, 2005 48.88 49.40 48.63 49.00 7,865,816 +0.54(+1.11%)
Nov 30, 2005 48.52 48.68 47.55 48.46 7,920,281 -0.09(-0.19%)
Nov 29, 2005 48.31 49.43 48.12 48.55 10,197,872 +0.20(+0.41%)
Nov 28, 2005 48.15 49.12 47.62 48.35 10,670,899 +0.29(+0.60%)
Nov 25, 2005 48.05 48.48 47.62 48.06 2,695,776 -0.18(-0.37%)
Nov 23, 2005 48.64 48.96 48.09 48.24 7,483,142 -0.61(-1.25%)
Nov 22, 2005 47.50 49.01 47.34 48.85 12,991,188 +0.86(+1.79%)
Nov 21, 2005 47.57 48.31 47.28 47.99 17,866,724 +0.01(+0.02%)
Nov 18, 2005 46.90 48.00 46.66 47.98 59,325,425 +1.24(+2.65%)
Nov 17, 2005 45.43 46.76 45.36 46.74 11,688,070 +1.44(+3.18%)
Nov 16, 2005 44.35 45.40 44.24 45.30 7,981,005 +0.85(+1.91%)
Nov 15, 2005 45.46 45.65 44.43 44.45 21,282,167 +1.92(+4.51%)
Nov 14, 2005 42.52 43.00 42.34 42.53 3,004,173 -0.15(-0.35%)
Nov 11, 2005 42.37 43.04 42.25 42.68 3,982,174 +0.50(+1.19%)
Nov 10, 2005 41.47 42.45 40.86 42.18 5,584,934 +0.78(+1.88%)
Nov 09, 2005 41.79 42.00 41.28 41.40 3,472,560 -0.55(-1.31%)
Nov 08, 2005 41.28 42.11 41.03 41.95 4,950,873 +0.56(+1.35%)
Nov 07, 2005 41.08 41.47 40.55 41.39 3,386,155 +0.30(+0.73%)
Nov 04, 2005 41.49 41.80 40.91 41.09 4,445,445 -0.47(-1.13%)
Nov 03, 2005 40.89 42.00 40.85 41.56 6,999,991 +0.81(+1.99%)
Nov 02, 2005 40.29 41.23 39.80 40.75 5,007,703 +0.38(+0.94%)
Nov 01, 2005 39.97 40.74 39.65 40.37 5,394,958 +0.51(+1.28%)
Oct 31, 2005 39.35 40.39 39.12 39.86 6,793,714 +0.91(+2.34%)
Oct 28, 2005 39.55 39.65 38.72 38.95 6,159,791 -0.11(-0.28%)
Oct 27, 2005 39.64 39.90 38.86 39.06 8,778,155 -0.69(-1.74%)
Oct 26, 2005 41.00 41.10 39.48 39.75 30,130,732 -6.42(-13.91%)
Oct 25, 2005 46.88 47.00 46.04 46.17 12,186,807 -0.76(-1.62%)
Oct 24, 2005 46.12 46.96 45.86 46.93 5,481,066 +0.98(+2.13%)
Oct 21, 2005 45.67 46.05 45.15 45.95 4,625,044 +0.94(+2.09%)
Oct 20, 2005 45.90 46.07 44.68 45.01 5,930,239 -0.85(-1.85%)
Oct 19, 2005 44.54 45.86 44.28 45.86 6,528,548 +1.21(+2.71%)
Oct 18, 2005 44.92 45.05 44.30 44.65 4,457,854 -0.37(-0.82%)
Oct 17, 2005 43.63 45.02 43.62 45.02 5,227,089 +1.23(+2.81%)
Oct 14, 2005 43.00 43.87 42.34 43.79 4,577,666 +1.17(+2.75%)
Oct 13, 2005 42.43 42.98 41.90 42.62 3,832,847 +0.07(+0.16%)
Oct 12, 2005 42.91 43.68 42.44 42.55 5,704,243 -0.85(-1.96%)
Oct 11, 2005 43.92 44.32 43.23 43.40 5,301,853 -0.36(-0.82%)
Oct 10, 2005 43.82 44.38 43.58 43.76 3,681,533 +0.04(+0.09%)
Oct 07, 2005 44.27 44.61 43.38 43.72 3,392,551 -0.29(-0.66%)
Oct 06, 2005 44.56 44.81 43.33 44.01 6,047,549 -0.48(-1.08%)
Oct 05, 2005 44.91 45.29 43.89 44.49 5,455,211 -0.44(-0.98%)
Oct 04, 2005 46.00 46.12 44.50 44.93 5,836,086 -1.08(-2.35%)
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.