Amazon.com (NQ: AMZN )

3,376.07 USD +55.70 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 205.02 206.85 201.87 202.51 4,440,996 -2.10(-1.03%)
Mar 29, 2012 201.28 205.31 200.63 204.61 5,710,525 +3.45(+1.72%)
Mar 28, 2012 206.14 207.00 200.31 201.16 6,244,802 -4.28(-2.08%)
Mar 27, 2012 203.59 209.85 202.88 205.44 9,587,747 +2.57(+1.27%)
Mar 26, 2012 196.48 202.97 195.50 202.87 7,612,373 +7.83(+4.01%)
Mar 23, 2012 192.01 196.20 191.80 195.04 5,984,094 +2.64(+1.37%)
Mar 22, 2012 190.54 194.06 190.26 192.40 3,739,379 +0.67(+0.35%)
Mar 21, 2012 192.50 194.28 191.26 191.73 4,214,385 -0.60(-0.31%)
Mar 20, 2012 184.88 194.41 182.88 192.33 9,165,299 +6.81(+3.67%)
Mar 19, 2012 183.45 186.68 183.00 185.52 3,903,327 +0.47(+0.25%)
Mar 16, 2012 183.28 185.68 182.35 185.05 4,934,824 +0.62(+0.34%)
Mar 15, 2012 182.02 184.43 180.30 184.43 4,159,118 +2.17(+1.19%)
Mar 14, 2012 183.65 184.32 181.14 182.26 3,699,634 -2.33(-1.26%)
Mar 13, 2012 183.92 184.87 180.77 184.59 4,407,599 +1.20(+0.65%)
Mar 12, 2012 184.13 185.40 182.20 183.39 2,587,527 -0.93(-0.50%)
Mar 09, 2012 186.79 187.20 183.44 184.32 4,510,556 -3.32(-1.77%)
Mar 08, 2012 184.17 188.38 183.80 187.64 4,221,435 +3.87(+2.11%)
Mar 07, 2012 182.65 185.50 182.40 183.77 4,951,333 +2.68(+1.48%)
Mar 06, 2012 178.68 183.50 178.04 181.09 5,606,475 +0.83(+0.46%)
Mar 05, 2012 179.00 181.82 178.18 180.26 4,681,418 +0.96(+0.54%)
Mar 02, 2012 179.48 181.84 178.92 179.30 3,658,009 -0.74(-0.41%)
Mar 01, 2012 179.89 180.49 176.58 180.04 4,935,241 +0.35(+0.19%)
Feb 29, 2012 183.89 184.00 179.01 179.69 5,298,479 -4.11(-2.24%)
Feb 28, 2012 178.90 184.29 177.95 183.80 5,764,407 +5.27(+2.95%)
Feb 27, 2012 177.54 179.19 176.50 178.53 3,706,122 -0.60(-0.33%)
Feb 24, 2012 179.70 180.74 178.37 179.13 3,669,165 +0.24(+0.13%)
Feb 23, 2012 179.64 180.75 176.96 178.89 5,153,739 -1.69(-0.94%)
Feb 22, 2012 181.95 182.99 180.29 180.58 5,784,607 -1.68(-0.92%)
Feb 21, 2012 182.65 184.75 180.58 182.26 6,754,842 -0.24(-0.13%)
Feb 17, 2012 180.09 183.41 179.36 182.50 7,418,563 +2.57(+1.43%)
Feb 16, 2012 177.79 181.68 175.14 179.93 12,560,089 -4.54(-2.46%)
Feb 15, 2012 191.29 191.54 183.26 184.47 7,791,003 -6.83(-3.57%)
Feb 14, 2012 191.08 193.57 186.10 191.30 9,527,029 -0.29(-0.15%)
Feb 13, 2012 187.17 192.50 185.68 191.59 6,070,635 +6.05(+3.26%)
Feb 10, 2012 183.42 187.63 182.52 185.54 5,798,484 +0.56(+0.30%)
Feb 09, 2012 184.50 185.69 181.76 184.98 7,189,144 -0.50(-0.27%)
Feb 08, 2012 184.95 186.49 182.91 185.48 5,476,044 +1.29(+0.70%)
Feb 07, 2012 182.65 184.94 182.06 184.19 5,103,838 +1.05(+0.57%)
Feb 06, 2012 186.28 186.56 182.92 183.14 5,309,706 -4.54(-2.42%)
Feb 03, 2012 182.83 187.90 181.89 187.68 8,122,732 +5.96(+3.28%)
Feb 02, 2012 179.65 181.94 176.80 181.72 8,736,339 +2.26(+1.26%)
Feb 01, 2012 173.81 179.95 172.00 179.46 21,330,596 -14.98(-7.70%)
Jan 31, 2012 194.00 195.63 189.70 194.44 12,667,878 +2.29(+1.19%)
Jan 30, 2012 193.68 195.00 190.13 192.15 5,423,635 -3.22(-1.65%)
Jan 27, 2012 193.09 196.50 192.33 195.37 4,663,070 +2.05(+1.06%)
Jan 26, 2012 189.30 194.85 188.73 193.32 5,873,042 +5.52(+2.94%)
Jan 25, 2012 186.99 188.17 184.61 187.80 4,306,133 +0.80(+0.43%)
Jan 24, 2012 185.00 188.41 183.82 187.00 4,672,689 +0.91(+0.49%)
Jan 23, 2012 190.79 191.73 185.23 186.09 4,582,284 -4.84(-2.53%)
Jan 20, 2012 190.71 192.90 189.04 190.93 5,610,542 -3.52(-1.81%)
Jan 19, 2012 190.88 195.94 190.36 194.45 7,094,911 +5.01(+2.64%)
Jan 18, 2012 181.94 190.25 181.12 189.44 7,473,337 +7.78(+4.28%)
Jan 17, 2012 180.15 183.30 178.51 181.66 5,644,453 +3.24(+1.82%)
Jan 13, 2012 175.81 178.80 173.50 178.42 4,754,529 +2.49(+1.42%)
Jan 12, 2012 179.42 179.49 175.75 175.93 5,385,765 -2.97(-1.66%)
Jan 11, 2012 179.64 180.77 178.19 178.90 3,102,677 -0.44(-0.25%)
Jan 10, 2012 181.10 182.40 177.10 179.34 3,985,702 +0.78(+0.44%)
Jan 09, 2012 182.76 184.37 177.00 178.56 5,056,842 -4.05(-2.22%)
Jan 06, 2012 178.07 184.65 177.50 182.61 7,010,139 +5.00(+2.82%)
Jan 05, 2012 175.94 178.25 174.05 177.61 3,808,940 +0.10(+0.06%)
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.