Amazon.com (NQ: AMZN )

3,504.56 USD -75.85 (-2.12%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 179.31 181.57 178.50 180.13 4,826,483 +0.71(+0.40%)
Mar 30, 2011 179.42 181.16 177.66 179.42 6,859,279 +4.80(+2.75%)
Mar 29, 2011 170.73 174.84 170.07 174.62 4,886,393 +5.27(+3.11%)
Mar 28, 2011 171.80 172.50 169.25 169.35 3,400,736 -1.63(-0.95%)
Mar 25, 2011 171.64 173.49 170.30 170.98 4,294,302 -0.12(-0.07%)
Mar 24, 2011 168.21 172.00 167.36 171.10 6,282,441 +5.78(+3.50%)
Mar 23, 2011 162.30 166.26 160.82 165.32 4,721,255 +2.72(+1.67%)
Mar 22, 2011 164.07 164.44 162.25 162.60 3,611,371 -1.92(-1.17%)
Mar 21, 2011 164.84 165.79 161.72 164.52 4,055,071 +2.70(+1.67%)
Mar 18, 2011 161.19 163.54 160.59 161.82 7,449,926 +0.85(+0.53%)
Mar 17, 2011 165.91 166.30 160.78 160.97 6,471,210 -3.73(-2.26%)
Mar 16, 2011 164.70 168.14 162.87 164.70 5,207,881 -0.38(-0.23%)
Mar 15, 2011 161.39 166.88 160.76 165.08 4,934,837 -1.65(-0.99%)
Mar 14, 2011 166.60 168.08 164.57 166.73 4,021,356 -1.34(-0.80%)
Mar 11, 2011 165.50 169.20 164.12 168.07 4,607,082 +1.93(+1.16%)
Mar 10, 2011 167.07 168.47 164.82 166.14 5,998,152 -2.91(-1.72%)
Mar 09, 2011 166.67 169.75 163.90 169.05 7,108,477 +2.16(+1.29%)
Mar 08, 2011 169.39 169.71 166.72 166.89 4,218,934 -2.19(-1.30%)
Mar 07, 2011 171.92 172.09 166.24 169.08 5,932,830 -2.59(-1.51%)
Mar 04, 2011 172.62 172.75 169.51 171.67 4,924,495 -1.12(-0.65%)
Mar 03, 2011 173.71 174.46 172.05 172.79 4,138,129 +0.77(+0.45%)
Mar 02, 2011 169.09 173.30 168.35 172.02 5,185,628 +2.58(+1.52%)
Mar 01, 2011 173.53 173.96 168.67 169.44 5,847,063 -3.85(-2.22%)
Feb 28, 2011 173.91 175.89 172.15 173.29 6,782,989 -3.95(-2.23%)
Feb 25, 2011 178.95 180.75 177.10 177.24 4,191,631 -0.51(-0.29%)
Feb 24, 2011 176.86 179.75 174.56 177.75 4,658,993 +1.07(+0.61%)
Feb 23, 2011 180.25 181.15 174.39 176.68 5,481,990 -3.74(-2.07%)
Feb 22, 2011 183.68 184.72 179.32 180.42 5,637,079 -6.08(-3.26%)
Feb 18, 2011 187.54 188.50 185.13 186.50 4,180,041 -1.26(-0.67%)
Feb 17, 2011 185.77 189.09 185.31 187.76 3,425,424 +1.14(+0.61%)
Feb 16, 2011 189.77 190.00 186.35 186.62 4,630,982 -2.41(-1.27%)
Feb 15, 2011 188.73 190.49 188.25 189.03 3,890,806 -1.39(-0.73%)
Feb 14, 2011 189.25 191.40 188.35 190.42 4,069,113 +1.17(+0.62%)
Feb 11, 2011 185.56 189.50 185.37 189.25 4,497,699 +3.04(+1.63%)
Feb 10, 2011 184.39 187.24 183.60 186.21 5,331,791 +0.91(+0.49%)
Feb 09, 2011 183.15 186.47 182.26 185.30 8,313,659 +2.24(+1.22%)
Feb 08, 2011 176.66 183.11 176.59 183.06 7,799,044 +6.63(+3.76%)
Feb 07, 2011 176.15 177.55 174.77 176.43 5,255,148 +0.50(+0.28%)
Feb 04, 2011 174.00 177.19 173.75 175.93 4,352,491 +2.22(+1.28%)
Feb 03, 2011 173.50 174.67 171.95 173.71 3,680,119 +0.18(+0.10%)
Feb 02, 2011 171.42 175.20 170.87 173.53 4,550,148 +1.42(+0.83%)
Feb 01, 2011 170.52 173.10 169.51 172.11 5,087,641 +2.47(+1.46%)
Jan 31, 2011 170.16 171.44 167.41 169.64 6,719,529 -1.50(-0.88%)
Jan 28, 2011 171.45 173.71 166.90 171.14 19,901,732 -13.31(-7.22%)
Jan 27, 2011 177.48 185.00 177.31 184.45 14,469,520 +9.06(+5.17%)
Jan 26, 2011 177.51 177.89 174.63 175.39 3,751,036 -1.31(-0.74%)
Jan 25, 2011 175.50 176.75 174.28 176.70 4,650,968 -0.15(-0.08%)
Jan 24, 2011 177.95 178.49 174.15 176.85 5,601,093 -0.57(-0.32%)
Jan 21, 2011 183.00 183.25 176.84 177.42 6,812,240 -4.54(-2.50%)
Jan 20, 2011 185.29 186.85 181.00 181.96 5,713,868 -4.91(-2.63%)
Jan 19, 2011 190.90 191.00 186.21 186.87 3,885,324 -4.38(-2.29%)
Jan 18, 2011 188.66 191.60 188.25 191.25 3,895,606 +2.50(+1.32%)
Jan 14, 2011 185.50 188.94 184.92 188.75 3,664,965 +3.22(+1.74%)
Jan 13, 2011 183.60 186.45 183.51 185.53 3,366,993 +1.45(+0.79%)
Jan 12, 2011 185.36 185.38 183.30 184.08 2,639,287 -0.26(-0.14%)
Jan 11, 2011 185.42 186.00 183.21 184.34 2,815,264 -0.34(-0.18%)
Jan 10, 2011 185.04 185.29 182.51 184.68 3,376,178 -0.81(-0.44%)
Jan 07, 2011 187.88 188.45 183.74 185.49 5,222,815 -0.37(-0.20%)
Jan 06, 2011 186.50 187.41 185.25 185.86 3,168,462 -1.56(-0.83%)
Jan 05, 2011 184.10 187.45 184.07 187.42 3,397,646 +2.41(+1.30%)
Jan 04, 2011 186.15 187.70 183.78 185.01 5,031,722 +0.79(+0.43%)
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.