Amazon.com (NQ: AMZN )

3,335.55 USD -99.46 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 117.88 119.43 117.00 118.40 5,721,864 +0.20(+0.17%)
Feb 25, 2010 118.17 118.34 115.85 118.20 9,533,239 -1.52(-1.27%)
Feb 24, 2010 117.96 119.80 117.15 119.72 7,389,889 +2.48(+2.12%)
Feb 23, 2010 118.01 119.25 116.51 117.24 7,068,161 -0.77(-0.65%)
Feb 22, 2010 117.37 118.97 116.18 118.01 6,807,286 +0.49(+0.42%)
Feb 19, 2010 117.91 119.09 117.00 117.52 7,117,494 -0.56(-0.47%)
Feb 18, 2010 115.84 118.51 114.82 118.08 9,800,045 +1.77(+1.52%)
Feb 17, 2010 117.07 117.13 115.55 116.31 8,945,189 -1.22(-1.04%)
Feb 16, 2010 120.06 120.50 117.18 117.53 8,932,699 -2.13(-1.78%)
Feb 12, 2010 118.99 119.66 119.66 119.66 8,073,500 -0.43(-0.36%)
Feb 11, 2010 117.21 120.42 116.50 120.09 8,343,469 +2.73(+2.33%)
Feb 10, 2010 118.00 118.61 116.00 117.36 6,233,200 -0.67(-0.57%)
Feb 09, 2010 118.20 119.09 117.00 118.03 9,223,074 +1.20(+1.03%)
Feb 08, 2010 119.38 121.00 116.56 116.83 9,890,196 -0.56(-0.48%)
Feb 05, 2010 115.88 117.65 114.10 117.39 11,027,086 +1.45(+1.25%)
Feb 04, 2010 118.64 120.33 115.74 115.94 12,775,378 -3.16(-2.65%)
Feb 03, 2010 117.12 119.61 116.56 119.10 12,405,747 +0.98(+0.83%)
Feb 02, 2010 118.79 118.98 114.40 118.12 23,079,748 -0.75(-0.63%)
Feb 01, 2010 123.18 124.86 113.82 118.87 37,723,349 -6.54(-5.21%)
Jan 29, 2010 129.77 131.85 124.14 125.41 29,478,976 -0.62(-0.49%)
Jan 28, 2010 124.43 127.20 122.80 126.03 27,085,118 +3.28(+2.67%)
Jan 27, 2010 121.03 123.33 118.80 122.75 14,747,742 +3.27(+2.74%)
Jan 26, 2010 120.56 122.98 119.06 119.48 9,558,969 -0.83(-0.69%)
Jan 25, 2010 122.10 122.28 118.12 120.31 12,023,886 -1.12(-0.92%)
Jan 22, 2010 125.60 127.67 120.76 121.43 11,577,818 -5.19(-4.10%)
Jan 21, 2010 127.26 128.15 125.00 126.62 9,970,533 +0.84(+0.67%)
Jan 20, 2010 127.13 129.20 125.08 125.78 9,074,622 -1.83(-1.43%)
Jan 19, 2010 126.20 128.00 124.33 127.61 8,893,194 +0.47(+0.37%)
Jan 15, 2010 129.18 127.14 127.14 127.14 15,376,500 -0.21(-0.16%)
Jan 14, 2010 129.14 130.38 126.40 127.35 9,776,181 -1.76(-1.36%)
Jan 13, 2010 127.90 129.71 125.75 129.11 10,723,152 +1.76(+1.38%)
Jan 12, 2010 128.99 129.82 126.55 127.35 9,093,450 -2.96(-2.27%)
Jan 11, 2010 132.62 132.80 129.21 130.31 8,779,357 -3.21(-2.41%)
Jan 08, 2010 130.56 133.68 129.03 133.52 9,833,829 +3.52(+2.71%)
Jan 07, 2010 132.01 132.32 128.80 130.00 11,023,129 -2.25(-1.70%)
Jan 06, 2010 134.60 134.73 131.65 132.25 7,178,731 -2.44(-1.81%)
Jan 05, 2010 133.43 135.48 131.81 134.69 8,852,006 +0.79(+0.59%)
Jan 04, 2010 136.25 136.61 133.14 133.90 7,599,893 -0.62(-0.46%)
Dec 31, 2009 137.09 134.52 134.52 134.52 4,523,000 -1.97(-1.44%)
Dec 30, 2009 138.40 138.40 135.28 136.49 6,913,163 -2.92(-2.09%)
Dec 29, 2009 141.29 142.58 138.55 139.41 8,400,512 +0.10(+0.07%)
Dec 28, 2009 139.75 141.98 138.53 139.31 8,763,916 +0.84(+0.61%)
Dec 24, 2009 139.20 139.70 137.54 138.47 5,128,777 -0.47(-0.34%)
Dec 23, 2009 134.80 139.05 134.35 138.94 9,546,645 +5.19(+3.88%)
Dec 22, 2009 133.76 135.99 132.65 133.75 8,207,959 +0.96(+0.72%)
Dec 21, 2009 130.48 133.20 130.19 132.79 9,470,413 +4.31(+3.35%)
Dec 18, 2009 127.91 128.79 125.65 128.48 9,605,358 +1.57(+1.24%)
Dec 17, 2009 129.36 130.08 126.90 126.91 8,477,124 -1.45(-1.13%)
Dec 16, 2009 130.93 131.45 127.65 128.36 10,248,392 -1.87(-1.44%)
Dec 15, 2009 130.76 132.46 129.59 130.23 7,429,076 -1.15(-0.88%)
Dec 14, 2009 130.23 132.61 129.35 131.38 10,007,587 -2.77(-2.06%)
Dec 11, 2009 136.07 136.29 133.20 134.15 8,051,364 -1.23(-0.91%)
Dec 10, 2009 132.41 136.19 132.40 135.38 11,343,703 +4.07(+3.10%)
Dec 09, 2009 134.60 134.71 129.82 131.31 12,617,796 -2.80(-2.09%)
Dec 08, 2009 134.30 136.08 132.87 134.11 8,002,795 -0.10(-0.07%)
Dec 07, 2009 138.00 139.00 133.84 134.21 7,836,977 -3.37(-2.45%)
Dec 04, 2009 143.42 143.45 135.11 137.58 14,827,303 -3.59(-2.54%)
Dec 03, 2009 143.62 145.91 140.77 141.17 16,513,353 -1.08(-0.76%)
Dec 02, 2009 139.15 142.67 138.96 142.25 11,748,439 +3.75(+2.71%)
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.