Amazon.com (NQ: AMZN )

3,416.00 USD +35.95 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 30.75 30.99 30.47 30.83 5,966,833 +0.16(+0.52%)
Aug 30, 2006 29.65 30.85 29.48 30.67 11,304,170 +1.15(+3.90%)
Aug 29, 2006 28.97 29.72 28.75 29.52 7,398,633 +0.61(+2.11%)
Aug 28, 2006 28.40 29.00 28.27 28.91 6,067,435 +0.88(+3.14%)
Aug 25, 2006 27.79 28.23 27.62 28.03 3,542,541 +0.06(+0.21%)
Aug 24, 2006 28.24 28.25 27.54 27.97 4,517,084 -0.17(-0.60%)
Aug 23, 2006 28.56 28.89 27.77 28.14 4,726,471 -0.23(-0.81%)
Aug 22, 2006 28.14 28.89 28.05 28.37 4,587,382 +0.24(+0.85%)
Aug 21, 2006 28.70 28.98 27.97 28.13 5,334,929 -0.99(-3.40%)
Aug 18, 2006 29.09 29.23 28.22 29.12 5,965,883 +0.03(+0.10%)
Aug 17, 2006 27.96 29.75 27.83 29.09 9,496,466 +1.14(+4.08%)
Aug 16, 2006 27.97 28.14 27.52 27.95 7,574,048 +0.18(+0.65%)
Aug 15, 2006 26.97 27.86 26.62 27.77 8,201,087 +1.24(+4.67%)
Aug 14, 2006 26.22 27.06 26.18 26.53 5,126,550 +0.46(+1.76%)
Aug 11, 2006 26.43 26.43 25.76 26.07 5,115,908 -0.42(-1.59%)
Aug 10, 2006 26.20 26.52 25.88 26.49 6,405,249 +0.28(+1.07%)
Aug 09, 2006 26.54 26.70 26.00 26.21 6,908,192 -0.15(-0.57%)
Aug 08, 2006 26.80 27.02 26.19 26.36 7,266,590 -0.42(-1.57%)
Aug 07, 2006 27.19 27.29 26.59 26.78 5,475,963 -0.51(-1.87%)
Aug 04, 2006 26.94 27.59 26.80 27.29 10,252,475 +0.60(+2.25%)
Aug 03, 2006 26.09 26.90 25.90 26.69 6,940,626 +0.60(+2.30%)
Aug 02, 2006 26.15 26.30 25.89 26.09 7,810,875 -0.23(-0.87%)
Aug 01, 2006 26.55 26.64 25.84 26.32 13,118,186 -0.57(-2.12%)
Jul 31, 2006 27.02 27.29 26.74 26.89 8,067,364 -0.28(-1.03%)
Jul 28, 2006 26.80 27.18 26.57 27.17 12,422,232 +0.61(+2.30%)
Jul 27, 2006 26.45 26.80 26.00 26.56 26,393,831 +0.30(+1.14%)
Jul 26, 2006 28.76 29.00 25.96 26.26 76,988,660 -7.33(-21.82%)
Jul 25, 2006 34.00 34.16 33.39 33.59 17,397,187 -0.72(-2.10%)
Jul 24, 2006 33.19 34.68 33.34 34.31 7,386,282 +1.12(+3.37%)
Jul 21, 2006 33.85 33.97 32.92 33.19 7,136,581 -0.99(-2.90%)
Jul 20, 2006 34.39 34.81 33.83 34.18 5,836,931 -0.30(-0.87%)
Jul 19, 2006 33.50 34.77 33.39 34.48 8,866,617 +0.99(+2.96%)
Jul 18, 2006 33.65 34.29 32.96 33.49 5,219,272 -0.18(-0.53%)
Jul 17, 2006 32.79 33.93 32.79 33.67 7,233,541 +0.75(+2.28%)
Jul 14, 2006 33.51 33.73 32.80 32.92 8,094,689 -0.81(-2.40%)
Jul 13, 2006 34.33 34.63 33.71 33.73 6,454,910 -0.90(-2.60%)
Jul 12, 2006 35.60 35.90 34.57 34.63 4,894,660 -1.03(-2.89%)
Jul 11, 2006 35.74 35.92 35.01 35.66 6,089,673 -0.13(-0.36%)
Jul 10, 2006 36.30 36.70 35.40 35.79 3,876,738 -0.32(-0.89%)
Jul 07, 2006 36.71 37.28 35.75 36.11 5,004,119 -0.69(-1.87%)
Jul 06, 2006 37.07 37.74 36.52 36.80 4,372,714 -0.31(-0.84%)
Jul 05, 2006 38.28 38.43 36.78 37.11 5,734,083 -1.50(-3.89%)
Jul 03, 2006 38.52 38.62 38.23 38.61 1,436,347 -0.07(-0.18%)
Jun 30, 2006 38.58 38.84 37.83 38.68 5,192,265 +0.16(+0.42%)
Jun 29, 2006 36.90 38.57 36.70 38.52 6,372,600 +1.82(+4.96%)
Jun 28, 2006 36.70 37.11 36.48 36.70 3,753,209 +0.22(+0.60%)
Jun 27, 2006 36.72 37.50 36.17 36.48 5,639,663 -0.29(-0.79%)
Jun 26, 2006 36.55 37.17 36.43 36.77 3,605,700 +0.22(+0.60%)
Jun 23, 2006 36.46 36.65 36.02 36.55 3,923,367 +0.18(+0.49%)
Jun 22, 2006 36.55 36.85 36.11 36.37 4,750,201 -0.28(-0.76%)
Jun 21, 2006 35.34 37.05 35.34 36.65 7,866,618 +1.17(+3.30%)
Jun 20, 2006 35.01 35.65 34.88 35.48 4,465,573 +0.41(+1.17%)
Jun 19, 2006 35.20 35.48 35.04 35.07 4,210,372 -0.02(-0.06%)
Jun 16, 2006 34.88 35.26 34.70 35.09 5,135,807 +0.13(+0.37%)
Jun 15, 2006 33.84 35.17 33.67 34.96 6,206,159 +1.28(+3.80%)
Jun 14, 2006 33.50 33.99 33.08 33.68 4,869,169 +0.21(+0.63%)
Jun 13, 2006 33.49 34.17 33.13 33.47 5,403,036 -0.13(-0.39%)
Jun 12, 2006 34.00 34.45 33.49 33.60 4,195,844 -0.18(-0.53%)
Jun 09, 2006 33.50 34.35 33.45 33.78 5,232,619 +0.23(+0.69%)
Jun 08, 2006 33.55 34.06 32.42 33.55 8,311,012 -0.22(-0.65%)
Jun 07, 2006 33.40 34.54 32.91 33.77 5,304,990 +0.36(+1.08%)
Jun 06, 2006 33.58 33.80 32.93 33.41 4,276,635 -0.08(-0.24%)
Jun 05, 2006 34.46 34.54 33.27 33.49 5,049,455 -1.27(-3.65%)
Jun 02, 2006 34.68 35.22 34.05 34.76 5,443,181 -0.31(-0.88%)
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.