Amazon.com (NQ: AMZN )

3,699.82 USD +43.18 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 93.81 94.37 92.45 92.64 5,736,299 -1.81(-1.92%)
Dec 28, 2007 95.27 95.90 92.10 94.45 7,539,469 +0.20(+0.21%)
Dec 27, 2007 92.67 95.29 92.50 94.25 7,113,807 +1.40(+1.51%)
Dec 26, 2007 91.48 93.94 90.50 92.85 5,442,816 +1.84(+2.02%)
Dec 24, 2007 91.05 91.56 90.30 91.01 2,017,170 -0.25(-0.27%)
Dec 21, 2007 91.47 92.28 90.39 91.26 6,604,842 +0.68(+0.75%)
Dec 20, 2007 90.14 90.75 89.09 90.58 5,879,066 +1.20(+1.34%)
Dec 19, 2007 86.94 89.95 86.83 89.38 7,616,263 +2.49(+2.87%)
Dec 18, 2007 85.83 87.46 83.86 86.89 7,265,860 +1.80(+2.12%)
Dec 17, 2007 89.01 89.06 84.99 85.09 7,697,742 -3.99(-4.48%)
Dec 14, 2007 90.77 91.24 88.93 89.08 6,002,244 -3.32(-3.59%)
Dec 13, 2007 91.05 93.00 90.63 92.40 6,046,215 +1.12(+1.23%)
Dec 12, 2007 92.84 93.75 89.32 91.28 7,228,393 +0.53(+0.58%)
Dec 11, 2007 93.10 95.94 90.75 90.75 10,269,830 -2.27(-2.44%)
Dec 10, 2007 94.31 94.35 92.30 93.02 5,180,515 -1.29(-1.37%)
Dec 07, 2007 94.56 94.68 92.91 94.31 3,934,704 +0.10(+0.11%)
Dec 06, 2007 93.28 95.00 92.83 94.21 5,472,917 +1.02(+1.09%)
Dec 05, 2007 94.99 94.99 91.98 93.19 6,608,714 -1.22(-1.29%)
Dec 04, 2007 90.04 94.56 90.04 94.41 7,327,471 +3.50(+3.85%)
Dec 03, 2007 90.03 92.25 89.77 90.91 6,000,414 +0.35(+0.39%)
Nov 30, 2007 90.56 91.08 88.31 90.56 6,881,573 +1.41(+1.58%)
Nov 29, 2007 89.89 91.47 88.68 89.15 6,977,011 -1.15(-1.27%)
Nov 28, 2007 87.55 90.57 86.75 90.30 11,403,314 +4.71(+5.50%)
Nov 27, 2007 82.92 85.65 82.21 85.59 8,628,796 +4.29(+5.27%)
Nov 26, 2007 82.30 84.49 81.14 81.30 8,610,503 -0.13(-0.16%)
Nov 23, 2007 80.11 81.45 78.98 81.43 2,783,528 +1.67(+2.09%)
Nov 21, 2007 79.24 80.86 78.65 79.76 6,678,281 -0.63(-0.78%)
Nov 20, 2007 79.86 82.00 78.31 80.39 11,606,242 +1.21(+1.53%)
Nov 19, 2007 78.83 79.75 77.94 79.18 8,649,751 +0.58(+0.74%)
Nov 16, 2007 77.01 78.99 76.63 78.60 7,114,110 +0.75(+0.96%)
Nov 15, 2007 79.43 79.73 76.70 77.85 7,831,423 -0.66(-0.84%)
Nov 14, 2007 80.40 81.15 78.15 78.51 8,427,351 -1.35(-1.69%)
Nov 13, 2007 77.91 80.05 77.80 79.86 9,496,272 +2.86(+3.71%)
Nov 12, 2007 78.26 80.09 76.50 77.00 9,396,939 -1.89(-2.40%)
Nov 09, 2007 82.42 82.42 78.84 78.89 11,620,162 -4.69(-5.61%)
Nov 08, 2007 86.80 86.96 81.40 83.58 11,803,228 -3.46(-3.98%)
Nov 07, 2007 86.41 89.16 86.16 87.04 8,397,735 -0.23(-0.26%)
Nov 06, 2007 84.61 87.50 84.37 87.27 7,934,454 +2.90(+3.44%)
Nov 05, 2007 84.35 86.02 82.76 84.37 7,453,473 -1.61(-1.87%)
Nov 02, 2007 87.97 88.12 83.50 85.98 10,230,423 -1.67(-1.91%)
Nov 01, 2007 87.75 89.58 86.50 87.65 8,264,485 -1.50(-1.68%)
Oct 31, 2007 88.05 89.60 87.00 89.15 7,045,823 +0.91(+1.03%)
Oct 30, 2007 89.67 90.65 88.05 88.24 5,405,742 -1.86(-2.06%)
Oct 29, 2007 90.41 91.47 89.48 90.10 7,096,326 +0.10(+0.11%)
Oct 26, 2007 89.00 90.88 87.70 90.00 8,826,367 +1.79(+2.03%)
Oct 25, 2007 88.23 89.50 86.32 88.21 11,630,768 -0.52(-0.59%)
Oct 24, 2007 90.87 90.88 83.27 88.73 41,596,996 -12.09(-11.99%)
Oct 23, 2007 95.28 101.09 94.21 100.82 41,316,650 +9.53(+10.44%)
Oct 22, 2007 89.25 91.69 89.02 91.29 9,868,300 +1.53(+1.70%)
Oct 19, 2007 89.93 90.65 89.32 89.76 9,126,551 -0.09(-0.10%)
Oct 18, 2007 89.37 90.43 89.15 89.85 5,323,139 -0.70(-0.77%)
Oct 17, 2007 91.90 91.90 89.06 90.55 7,675,442 +1.02(+1.14%)
Oct 16, 2007 88.69 90.05 88.50 89.53 8,493,866 -1.00(-1.10%)
Oct 15, 2007 91.80 92.12 90.10 90.53 5,612,994 -1.84(-1.99%)
Oct 12, 2007 89.42 92.39 88.92 92.37 8,360,346 +3.03(+3.39%)
Oct 11, 2007 95.33 95.74 88.13 89.34 9,820,072 -5.32(-5.62%)
Oct 10, 2007 95.50 95.75 94.37 94.66 5,568,940 -0.66(-0.70%)
Oct 09, 2007 96.59 96.73 94.75 95.32 7,144,785 -0.53(-0.55%)
Oct 08, 2007 94.22 95.85 94.00 95.85 7,427,894 +2.42(+2.59%)
Oct 05, 2007 93.55 93.71 92.34 93.43 5,523,452 +1.17(+1.27%)
Oct 04, 2007 92.55 92.57 91.45 92.26 3,318,298 -0.19(-0.21%)
Oct 03, 2007 92.19 92.80 91.78 92.46 5,052,387 +0.10(+0.10%)
Oct 02, 2007 93.86 93.90 91.40 92.36 4,867,150 -1.05(-1.12%)
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.