Amazon.com (NQ: AMZN )

3,389.79 USD -47.57 (-1.38%)
Official Closing Price Updated: 5:17 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 39.75 40.24 39.42 39.79 5,996,823 -0.02(-0.05%)
Mar 29, 2007 39.65 39.92 39.30 39.81 6,405,133 +0.47(+1.19%)
Mar 28, 2007 39.09 39.51 38.74 39.34 6,226,918 -0.03(-0.08%)
Mar 27, 2007 38.82 39.42 38.76 39.37 3,993,587 +0.36(+0.92%)
Mar 26, 2007 38.98 39.05 38.43 39.01 3,521,080 +0.03(+0.08%)
Mar 23, 2007 39.56 39.60 38.98 38.98 2,941,478 -0.51(-1.29%)
Mar 22, 2007 39.48 39.72 38.91 39.49 5,331,632 -0.31(-0.78%)
Mar 21, 2007 38.55 39.80 38.31 39.80 4,996,613 +1.22(+3.16%)
Mar 20, 2007 38.53 38.69 38.23 38.58 3,803,209 +0.13(+0.34%)
Mar 19, 2007 38.00 38.54 38.00 38.45 4,226,510 +0.60(+1.59%)
Mar 16, 2007 37.72 38.08 37.52 37.85 6,860,662 +0.07(+0.19%)
Mar 15, 2007 38.10 38.29 37.55 37.78 7,265,614 -0.30(-0.79%)
Mar 14, 2007 37.76 38.22 37.26 38.08 8,591,814 +0.26(+0.69%)
Mar 13, 2007 38.81 38.88 37.69 37.82 5,204,016 -0.99(-2.55%)
Mar 12, 2007 38.74 39.05 38.38 38.81 4,879,546 -0.03(-0.08%)
Mar 09, 2007 38.48 38.89 38.00 38.84 6,200,003 +0.74(+1.94%)
Mar 08, 2007 38.77 39.22 37.98 38.10 7,629,286 -0.26(-0.68%)
Mar 07, 2007 38.68 39.32 38.28 38.36 8,644,609 -0.22(-0.57%)
Mar 06, 2007 37.69 38.66 37.41 38.58 12,848,269 +1.53(+4.13%)
Mar 05, 2007 37.15 38.32 37.04 37.05 9,567,204 -0.64(-1.70%)
Mar 02, 2007 38.32 38.87 37.69 37.69 7,787,845 -1.16(-2.99%)
Mar 01, 2007 39.32 39.32 38.05 38.85 9,255,868 -0.29(-0.74%)
Feb 28, 2007 38.91 39.58 38.08 39.14 7,697,044 +0.31(+0.80%)
Feb 27, 2007 40.19 40.54 38.78 38.83 8,853,954 -2.05(-5.01%)
Feb 26, 2007 40.86 41.20 40.40 40.88 4,040,147 +0.10(+0.24%)
Feb 23, 2007 41.00 41.20 40.74 40.78 6,152,975 -0.22(-0.54%)
Feb 22, 2007 41.40 42.00 40.89 41.00 4,930,195 -0.26(-0.63%)
Feb 21, 2007 41.19 41.32 40.92 41.26 4,508,315 -0.25(-0.60%)
Feb 20, 2007 40.13 41.74 40.00 41.51 8,903,434 +1.18(+2.93%)
Feb 16, 2007 39.90 40.44 39.87 40.33 4,681,497 +0.27(+0.67%)
Feb 15, 2007 40.14 40.32 39.86 40.06 5,088,285 -0.08(-0.20%)
Feb 14, 2007 39.23 40.28 39.14 40.14 6,814,185 +0.83(+2.11%)
Feb 13, 2007 38.85 39.61 38.85 39.31 4,505,549 +0.46(+1.18%)
Feb 12, 2007 38.79 38.99 38.36 38.85 3,835,741 +0.13(+0.34%)
Feb 09, 2007 39.19 39.31 38.66 38.72 5,960,132 -0.38(-0.97%)
Feb 08, 2007 38.95 39.51 38.67 39.10 5,483,665 +0.12(+0.31%)
Feb 07, 2007 38.49 39.52 38.40 38.98 10,503,480 +0.71(+1.86%)
Feb 06, 2007 37.20 38.41 37.08 38.27 8,612,704 +1.11(+2.99%)
Feb 05, 2007 37.25 37.42 36.77 37.16 6,110,990 -0.23(-0.62%)
Feb 02, 2007 37.23 37.74 36.68 37.39 25,867,144 -1.31(-3.39%)
Feb 01, 2007 37.95 39.30 37.85 38.70 26,057,461 +1.03(+2.73%)
Jan 31, 2007 36.95 38.19 36.76 37.67 7,277,427 +0.62(+1.67%)
Jan 30, 2007 37.29 37.42 36.63 37.05 4,813,474 -0.38(-1.02%)
Jan 29, 2007 36.70 37.45 36.54 37.43 7,395,008 +0.58(+1.57%)
Jan 26, 2007 37.26 37.26 36.30 36.85 4,139,227 -0.23(-0.62%)
Jan 25, 2007 38.08 38.23 36.78 37.08 6,756,016 -0.18(-0.48%)
Jan 24, 2007 36.51 37.36 36.50 37.26 5,273,463 +0.83(+2.28%)
Jan 23, 2007 36.90 37.07 36.30 36.43 5,314,615 -0.52(-1.41%)
Jan 22, 2007 37.65 37.90 36.80 36.95 8,316,927 -0.07(-0.19%)
Jan 19, 2007 36.69 37.48 36.60 37.02 6,095,956 +0.04(+0.11%)
Jan 18, 2007 37.50 37.65 36.72 36.98 9,105,053 -0.90(-2.38%)
Jan 17, 2007 38.70 39.00 37.78 37.88 5,028,637 -0.78(-2.02%)
Jan 16, 2007 38.40 38.89 37.97 38.66 5,643,793 +0.46(+1.20%)
Jan 12, 2007 37.36 38.21 37.27 38.20 4,466,384 +0.80(+2.14%)
Jan 11, 2007 37.17 38.00 37.17 37.40 6,465,519 +0.25(+0.67%)
Jan 10, 2007 37.49 37.70 37.07 37.15 6,527,990 -0.63(-1.67%)
Jan 09, 2007 37.60 38.06 37.34 37.78 5,703,051 +0.28(+0.75%)
Jan 08, 2007 38.22 38.31 37.17 37.50 6,783,106 -0.87(-2.27%)
Jan 05, 2007 38.72 38.79 37.60 38.37 6,620,885 -0.53(-1.36%)
Jan 04, 2007 38.59 39.14 38.26 38.90 6,318,607 +0.20(+0.52%)
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.