Amazon.com (NQ: AMZN )

3,355.73 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 82.90 82.90 80.50 80.81 4,728,763 -2.61(-3.13%)
Aug 28, 2008 82.21 83.65 81.80 83.42 7,834,071 +1.69(+2.07%)
Aug 27, 2008 81.44 82.74 81.00 81.73 5,627,295 -0.03(-0.04%)
Aug 26, 2008 82.74 83.12 81.25 81.76 4,374,630 -1.09(-1.32%)
Aug 25, 2008 84.63 84.64 82.45 82.85 4,356,360 -2.41(-2.83%)
Aug 22, 2008 84.27 85.46 83.93 85.26 4,679,060 +2.00(+2.40%)
Aug 21, 2008 81.41 83.77 80.98 83.26 6,157,733 +1.13(+1.38%)
Aug 20, 2008 82.00 83.25 81.20 82.13 5,950,584 +0.84(+1.03%)
Aug 19, 2008 83.09 83.51 81.06 81.29 6,630,275 -1.82(-2.19%)
Aug 18, 2008 86.09 86.28 83.04 83.11 6,547,311 -3.29(-3.81%)
Aug 15, 2008 88.28 89.53 86.26 86.40 6,871,733 -1.63(-1.85%)
Aug 14, 2008 85.71 88.75 85.22 88.03 6,901,490 +1.34(+1.55%)
Aug 13, 2008 86.28 88.25 84.54 86.69 7,208,444 -0.56(-0.64%)
Aug 12, 2008 87.32 88.48 86.10 87.25 8,026,464 -0.84(-0.95%)
Aug 11, 2008 80.18 91.75 79.78 88.09 25,069,297 +7.58(+9.41%)
Aug 08, 2008 76.78 81.21 76.29 80.51 9,162,668 +3.56(+4.63%)
Aug 07, 2008 77.01 78.05 76.00 76.95 5,444,759 -1.14(-1.46%)
Aug 06, 2008 78.55 78.63 76.73 78.09 6,406,063 -1.02(-1.29%)
Aug 05, 2008 76.92 79.52 76.52 79.11 7,794,587 +3.40(+4.49%)
Aug 04, 2008 75.99 77.30 75.01 75.71 4,498,165 -0.04(-0.05%)
Aug 01, 2008 76.36 76.49 74.05 75.75 4,774,881 -0.59(-0.77%)
Jul 31, 2008 76.75 78.17 76.10 76.34 5,300,528 -1.87(-2.39%)
Jul 30, 2008 78.36 79.85 76.42 78.21 7,566,717 +0.00(+0.00%)
Jul 29, 2008 78.21 78.80 76.16 78.21 6,769,610 +2.23(+2.93%)
Jul 28, 2008 77.09 78.31 74.86 75.98 10,480,066 -2.33(-2.98%)
Jul 25, 2008 79.63 80.94 78.12 78.31 9,088,820 -0.41(-0.52%)
Jul 24, 2008 76.30 82.38 76.29 78.72 30,996,516 +8.18(+11.60%)
Jul 23, 2008 67.46 72.07 67.46 70.54 17,679,120 +2.57(+3.78%)
Jul 22, 2008 67.09 69.14 65.88 67.97 8,795,796 -0.51(-0.74%)
Jul 21, 2008 69.52 69.80 66.30 68.48 6,895,633 -0.64(-0.93%)
Jul 18, 2008 69.94 70.84 68.40 69.12 8,297,959 -2.99(-4.15%)
Jul 17, 2008 71.20 72.38 67.74 72.11 9,593,160 +0.27(+0.38%)
Jul 16, 2008 66.94 72.75 66.84 71.84 12,038,613 +4.81(+7.18%)
Jul 15, 2008 65.87 68.62 62.99 67.03 11,341,926 +0.75(+1.13%)
Jul 14, 2008 69.31 69.50 65.59 66.28 9,021,209 -2.26(-3.30%)
Jul 11, 2008 69.40 69.99 66.74 68.54 7,929,918 -2.09(-2.96%)
Jul 10, 2008 70.70 71.77 67.99 70.63 9,941,594 +0.02(+0.03%)
Jul 09, 2008 74.56 74.90 70.48 70.61 6,912,004 -4.43(-5.90%)
Jul 08, 2008 72.38 75.49 71.75 75.04 7,915,971 +2.55(+3.52%)
Jul 07, 2008 72.37 74.40 70.76 72.49 7,355,489 +0.49(+0.68%)
Jul 04, 2008 72.51 73.84 70.52 72.00 4,248,152 +0.00(+0.00%)
Jul 03, 2008 72.51 73.84 70.52 72.00 4,248,152 +0.56(+0.78%)
Jul 02, 2008 74.16 74.41 71.38 71.44 7,044,306 -2.18(-2.96%)
Jul 01, 2008 72.24 74.23 70.52 73.62 10,275,246 +0.29(+0.40%)
Jun 30, 2008 74.27 76.12 73.21 73.33 7,114,348 -1.33(-1.78%)
Jun 27, 2008 75.59 76.07 72.62 74.66 11,791,965 -1.64(-2.15%)
Jun 26, 2008 79.10 79.89 76.00 76.30 11,311,552 -4.21(-5.23%)
Jun 25, 2008 80.45 82.15 79.52 80.51 7,396,468 +0.87(+1.09%)
Jun 24, 2008 79.55 80.79 77.63 79.64 7,140,024 -1.04(-1.29%)
Jun 23, 2008 81.30 82.15 79.55 80.68 7,425,704 -0.42(-0.52%)
Jun 20, 2008 83.10 83.46 80.51 81.10 6,588,878 -3.16(-3.75%)
Jun 19, 2008 82.21 84.47 81.50 84.26 6,717,784 +1.74(+2.11%)
Jun 18, 2008 82.00 83.17 81.32 82.52 6,846,552 -0.45(-0.54%)
Jun 17, 2008 83.15 84.30 82.80 82.97 8,802,335 +1.27(+1.55%)
Jun 16, 2008 78.42 82.53 78.41 81.70 5,754,310 +2.53(+3.20%)
Jun 13, 2008 76.70 80.00 76.70 79.17 5,974,415 +3.02(+3.97%)
Jun 12, 2008 78.02 79.05 75.01 76.15 6,204,383 -1.13(-1.46%)
Jun 11, 2008 79.35 80.00 77.03 77.28 5,874,486 -2.34(-2.94%)
Jun 10, 2008 79.86 81.04 78.20 79.62 6,066,976 +0.19(+0.24%)
Jun 09, 2008 81.19 81.53 78.12 79.43 6,537,218 -1.20(-1.49%)
Jun 06, 2008 83.24 83.64 80.56 80.63 7,844,830 -3.88(-4.59%)
Jun 05, 2008 82.11 84.88 81.80 84.51 8,938,839 +3.01(+3.69%)
Jun 04, 2008 80.11 81.82 79.72 81.50 6,458,399 +1.39(+1.74%)
Jun 03, 2008 80.71 81.89 79.26 80.11 5,869,949 -0.12(-0.15%)
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.