Amazon.com (NQ: AMZN )

3,462.52 USD -25.72 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 92.26 94.17 91.43 93.36 8,398,471 +1.64(+1.79%)
Sep 29, 2009 91.96 92.33 90.10 91.72 4,393,815 -0.49(-0.53%)
Sep 28, 2009 91.04 92.81 90.60 92.21 3,508,443 +1.69(+1.87%)
Sep 25, 2009 91.44 92.25 89.75 90.52 4,257,438 -1.59(-1.73%)
Sep 24, 2009 92.00 92.71 90.77 92.11 5,075,007 -0.27(-0.29%)
Sep 23, 2009 92.82 94.50 92.22 92.38 5,685,187 -1.37(-1.46%)
Sep 22, 2009 91.46 94.19 91.10 93.75 8,264,842 +3.19(+3.52%)
Sep 21, 2009 89.69 90.76 88.48 90.56 4,209,293 +0.28(+0.31%)
Sep 18, 2009 90.74 91.00 89.47 90.28 6,770,503 -0.16(-0.18%)
Sep 17, 2009 90.75 91.19 89.00 90.44 7,872,625 -0.26(-0.29%)
Sep 16, 2009 85.91 90.98 85.90 90.70 13,100,632 +7.15(+8.56%)
Sep 15, 2009 84.17 84.41 82.79 83.55 4,446,743 -0.31(-0.37%)
Sep 14, 2009 83.81 84.57 83.46 83.86 3,571,980 -0.68(-0.80%)
Sep 11, 2009 84.44 84.90 83.76 84.54 6,008,763 +0.69(+0.82%)
Sep 10, 2009 82.33 84.07 82.30 83.85 7,023,029 +1.61(+1.96%)
Sep 09, 2009 80.60 82.63 80.50 82.24 6,775,973 +1.34(+1.66%)
Sep 08, 2009 79.86 81.04 78.87 80.90 7,037,554 +2.03(+2.57%)
Sep 04, 2009 78.27 79.78 77.63 78.87 4,672,738 +0.41(+0.52%)
Sep 03, 2009 78.39 78.96 77.51 78.46 4,140,103 +0.32(+0.41%)
Sep 02, 2009 79.04 80.15 77.80 78.14 6,512,611 -1.02(-1.29%)
Sep 01, 2009 80.74 82.42 79.00 79.16 6,245,758 -2.03(-2.50%)
Aug 31, 2009 81.93 81.95 80.35 81.19 5,263,745 -1.57(-1.90%)
Aug 28, 2009 84.78 84.99 82.57 82.76 4,620,727 -1.55(-1.84%)
Aug 27, 2009 84.01 84.85 83.14 84.31 3,997,622 +0.31(+0.37%)
Aug 26, 2009 84.10 84.76 83.38 84.00 3,613,748 -0.19(-0.23%)
Aug 25, 2009 84.66 86.34 83.95 84.19 4,790,997 -0.31(-0.37%)
Aug 24, 2009 85.17 85.59 84.24 84.50 4,723,154 -0.50(-0.59%)
Aug 21, 2009 84.78 85.06 83.54 85.00 6,131,243 +0.91(+1.08%)
Aug 20, 2009 82.98 84.35 82.66 84.09 5,374,941 +1.09(+1.31%)
Aug 19, 2009 80.91 83.00 80.49 83.00 5,170,594 +0.88(+1.07%)
Aug 18, 2009 81.41 82.69 80.79 82.12 5,883,480 +1.06(+1.31%)
Aug 17, 2009 81.16 81.78 80.25 81.06 6,888,592 -2.52(-3.02%)
Aug 14, 2009 84.11 84.17 82.78 83.58 4,925,497 -1.02(-1.21%)
Aug 13, 2009 85.72 86.37 84.07 84.60 5,712,381 -1.36(-1.58%)
Aug 12, 2009 83.42 86.60 83.38 85.96 5,619,370 +2.40(+2.87%)
Aug 11, 2009 83.64 84.40 82.45 83.56 5,024,907 -0.88(-1.04%)
Aug 10, 2009 85.01 85.47 83.27 84.44 4,434,372 -0.88(-1.03%)
Aug 07, 2009 84.10 85.96 84.10 85.32 5,628,191 +0.85(+1.01%)
Aug 06, 2009 84.31 84.84 83.05 84.47 4,692,974 +0.18(+0.21%)
Aug 05, 2009 85.64 85.75 83.02 84.29 7,279,158 -1.51(-1.76%)
Aug 04, 2009 87.48 87.48 84.93 85.80 6,176,909 -1.64(-1.88%)
Aug 03, 2009 86.56 88.20 86.56 87.44 6,662,989 +1.68(+1.96%)
Jul 31, 2009 85.76 86.75 84.62 85.76 5,886,844 -0.33(-0.38%)
Jul 30, 2009 85.64 87.25 85.17 86.09 7,253,141 +1.75(+2.07%)
Jul 29, 2009 84.47 85.50 83.52 84.34 6,502,808 -0.64(-0.75%)
Jul 28, 2009 83.84 85.64 82.60 84.98 8,768,420 +0.74(+0.88%)
Jul 27, 2009 85.19 86.49 83.56 84.24 11,280,692 -2.25(-2.60%)
Jul 24, 2009 87.60 88.90 85.50 86.49 19,213,472 -7.38(-7.86%)
Jul 23, 2009 89.84 94.40 89.59 93.87 19,031,673 +5.08(+5.72%)
Jul 22, 2009 88.65 89.23 87.78 88.79 5,293,223 -0.22(-0.25%)
Jul 21, 2009 88.52 89.01 87.40 89.01 7,708,495 +0.78(+0.88%)
Jul 20, 2009 86.27 88.88 86.26 88.23 6,055,779 +2.38(+2.77%)
Jul 17, 2009 85.80 86.50 85.20 85.85 5,061,142 -0.26(-0.30%)
Jul 16, 2009 84.42 86.24 83.72 86.11 5,361,827 +1.56(+1.85%)
Jul 15, 2009 83.00 84.64 82.78 84.55 6,338,943 +2.60(+3.17%)
Jul 14, 2009 81.48 82.42 80.42 81.95 4,543,597 +0.48(+0.59%)
Jul 13, 2009 79.66 81.65 78.01 81.47 8,049,854 +3.84(+4.95%)
Jul 10, 2009 77.52 78.82 76.17 77.63 5,976,111 -0.47(-0.60%)
Jul 09, 2009 78.25 78.54 76.82 78.10 6,359,453 +0.74(+0.96%)
Jul 08, 2009 76.46 77.93 75.70 77.36 8,540,612 +1.73(+2.29%)
Jul 07, 2009 78.53 78.69 75.41 75.63 6,491,724 -2.47(-3.16%)
Jul 06, 2009 78.45 78.89 76.54 78.10 7,368,752 -1.22(-1.54%)
Jul 02, 2009 81.11 81.37 78.51 79.32 7,219,034 -2.28(-2.79%)
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.