Amazon.com (NQ: AMZN )

2,082.00 -69.14 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.096 4.098 4.018 4.059 105,274,896 -0.08(-1.90%)
Aug 28, 2009 4.239 4.250 4.128 4.138 92,414,536 -0.08(-1.84%)
Aug 27, 2009 4.200 4.242 4.157 4.215 79,952,440 +0.02(+0.37%)
Aug 26, 2009 4.205 4.238 4.169 4.200 72,274,960 -0.01(-0.23%)
Aug 25, 2009 4.233 4.317 4.197 4.210 95,819,936 -0.02(-0.37%)
Aug 24, 2009 4.258 4.279 4.212 4.225 94,463,080 -0.03(-0.59%)
Aug 21, 2009 4.239 4.253 4.177 4.250 122,624,856 +0.05(+1.08%)
Aug 20, 2009 4.149 4.218 4.133 4.205 107,498,816 +0.05(+1.31%)
Aug 19, 2009 4.045 4.150 4.024 4.150 103,411,880 +0.04(+1.07%)
Aug 18, 2009 4.071 4.134 4.040 4.106 117,669,600 +0.05(+1.31%)
Aug 17, 2009 4.058 4.089 4.013 4.053 137,771,840 -0.13(-3.02%)
Aug 14, 2009 4.205 4.208 4.139 4.179 98,509,936 -0.05(-1.21%)
Aug 13, 2009 4.286 4.319 4.204 4.230 114,247,616 -0.07(-1.58%)
Aug 12, 2009 4.171 4.330 4.169 4.298 112,387,400 +0.12(+2.87%)
Aug 11, 2009 4.182 4.220 4.122 4.178 100,498,136 -0.04(-1.04%)
Aug 10, 2009 4.250 4.274 4.163 4.222 88,687,440 -0.04(-1.03%)
Aug 07, 2009 4.205 4.298 4.205 4.266 112,563,816 +0.04(+1.01%)
Aug 06, 2009 4.215 4.242 4.152 4.223 93,859,480 +0.01(+0.21%)
Aug 05, 2009 4.282 4.287 4.151 4.215 145,583,152 -0.08(-1.76%)
Aug 04, 2009 4.374 4.374 4.247 4.290 123,538,176 -0.08(-1.88%)
Aug 03, 2009 4.328 4.410 4.328 4.372 133,259,776 +0.08(+1.96%)
Jul 31, 2009 4.288 4.338 4.231 4.288 117,736,880 -0.02(-0.38%)
Jul 30, 2009 4.282 4.362 4.258 4.304 145,062,816 +0.09(+2.07%)
Jul 29, 2009 4.223 4.275 4.176 4.217 130,056,160 -0.03(-0.75%)
Jul 28, 2009 4.192 4.282 4.130 4.249 175,368,400 +0.04(+0.88%)
Jul 27, 2009 4.260 4.324 4.178 4.212 225,613,840 -0.11(-2.60%)
Jul 24, 2009 4.380 4.445 4.275 4.324 384,269,440 -0.37(-7.86%)
Jul 23, 2009 4.492 4.720 4.479 4.694 380,633,440 +0.25(+5.72%)
Jul 22, 2009 4.433 4.461 4.389 4.439 105,864,456 -0.01(-0.25%)
Jul 21, 2009 4.426 4.450 4.370 4.450 154,169,904 +0.04(+0.88%)
Jul 20, 2009 4.314 4.444 4.313 4.412 121,115,576 +0.12(+2.77%)
Jul 17, 2009 4.290 4.325 4.260 4.293 101,222,840 -0.01(-0.30%)
Jul 16, 2009 4.221 4.312 4.186 4.306 107,236,536 +0.08(+1.85%)
Jul 15, 2009 4.150 4.232 4.139 4.228 126,778,856 +0.13(+3.17%)
Jul 14, 2009 4.074 4.121 4.021 4.098 90,871,936 +0.02(+0.59%)
Jul 13, 2009 3.983 4.082 3.901 4.074 160,997,072 +0.19(+4.95%)
Jul 10, 2009 3.876 3.941 3.808 3.881 119,522,216 -0.02(-0.60%)
Jul 09, 2009 3.913 3.927 3.841 3.905 127,189,056 +0.04(+0.96%)
Jul 08, 2009 3.823 3.897 3.785 3.868 170,812,240 +0.09(+2.29%)
Jul 07, 2009 3.926 3.934 3.771 3.781 129,834,480 -0.12(-3.16%)
Jul 06, 2009 3.922 3.945 3.827 3.905 147,375,040 -0.06(-1.54%)
Jul 02, 2009 4.056 4.069 3.925 3.966 144,380,672 -0.11(-2.79%)
Jul 01, 2009 4.221 4.225 4.069 4.080 139,622,144 -0.10(-2.46%)
Jun 30, 2009 4.181 4.246 4.123 4.183 159,694,944 +0.03(+0.76%)
Jun 29, 2009 4.194 4.210 4.120 4.152 125,404,280 -0.04(-1.01%)
Jun 26, 2009 4.095 4.207 4.056 4.194 175,515,776 +0.08(+2.04%)
Jun 25, 2009 4.064 4.112 3.951 4.110 147,207,856 +0.15(+3.70%)
Jun 24, 2009 3.900 4.027 3.890 3.963 121,627,960 +0.08(+2.05%)
Jun 23, 2009 3.949 3.955 3.812 3.884 148,311,024 -0.07(-1.86%)
Jun 22, 2009 4.120 4.122 3.928 3.958 194,876,176 -0.19(-4.59%)
Jun 19, 2009 4.107 4.173 4.075 4.148 108,830,080 +0.07(+1.67%)
Jun 18, 2009 4.141 4.147 4.050 4.080 109,061,176 -0.05(-1.28%)
Jun 17, 2009 4.125 4.215 4.032 4.133 155,700,272 +0.03(+0.61%)
Jun 16, 2009 4.185 4.197 4.064 4.107 109,314,296 -0.05(-1.24%)
Jun 15, 2009 4.141 4.165 4.050 4.159 108,035,656 -0.04(-1.07%)
Jun 12, 2009 4.252 4.260 4.101 4.204 124,461,080 -0.08(-1.88%)
Jun 11, 2009 4.315 4.375 4.253 4.285 100,192,280 -0.04(-1.04%)
Jun 10, 2009 4.379 4.428 4.242 4.330 121,471,320 -0.02(-0.56%)
Jun 09, 2009 4.346 4.383 4.309 4.354 89,500,776 +0.04(+0.83%)
Jun 08, 2009 4.290 4.359 4.255 4.318 112,039,976 -0.06(-1.37%)
Jun 05, 2009 4.314 4.397 4.265 4.378 165,273,984 +0.10(+2.39%)
Jun 04, 2009 4.271 4.320 4.229 4.276 109,306,136 -0.01(-0.19%)
Jun 03, 2009 4.121 4.285 4.157 4.284 152,067,200 +0.04(+0.88%)
Jun 02, 2009 4.121 4.272 4.105 4.247 187,938,912 +0.09(+2.26%)
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.