Amazon.com (NQ: AMZN )

101.52 -0.72 (-0.70%)
Streaming Delayed Price Updated: 10:02 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.88 11.12 10.74 10.79 131,380,640 -0.31(-2.79%)
Sep 29, 2011 11.68 11.69 10.79 11.10 188,011,056 -0.36(-3.17%)
Sep 28, 2011 11.29 11.76 11.25 11.46 289,411,392 +0.27(+2.45%)
Sep 27, 2011 11.68 11.71 11.09 11.18 157,092,688 -0.28(-2.45%)
Sep 26, 2011 11.35 11.48 11.04 11.47 116,145,624 +0.31(+2.79%)
Sep 23, 2011 11.00 11.20 10.93 11.15 129,689,032 +0.02(+0.17%)
Sep 22, 2011 11.21 11.41 10.92 11.14 165,478,240 -0.43(-3.73%)
Sep 21, 2011 11.70 12.00 11.56 11.57 117,893,104 -0.07(-0.59%)
Sep 20, 2011 12.01 12.02 11.52 11.64 148,028,304 -0.42(-3.49%)
Sep 19, 2011 11.83 12.17 11.62 12.06 164,500,640 +0.12(+1.00%)
Sep 16, 2011 11.35 11.99 11.31 11.94 235,755,728 +0.62(+5.52%)
Sep 15, 2011 11.17 11.33 11.04 11.31 112,396,264 +0.21(+1.89%)
Sep 14, 2011 10.99 11.22 10.81 11.10 117,812,592 +0.15(+1.39%)
Sep 13, 2011 10.86 10.97 10.73 10.95 96,941,344 +0.15(+1.37%)
Sep 12, 2011 10.41 10.81 10.41 10.80 107,053,968 +0.26(+2.45%)
Sep 09, 2011 10.73 10.82 10.46 10.54 91,744,776 -0.29(-2.70%)
Sep 08, 2011 10.89 11.01 10.79 10.84 88,163,576 -0.13(-1.20%)
Sep 07, 2011 10.91 10.98 10.69 10.97 106,163,904 +0.19(+1.72%)
Sep 06, 2011 10.21 10.80 10.20 10.78 124,589,912 +0.31(+2.94%)
Sep 02, 2011 10.42 10.51 10.33 10.48 84,944,680 -0.13(-1.20%)
Sep 01, 2011 10.74 10.86 10.56 10.60 105,745,080 -0.13(-1.25%)
Aug 31, 2011 10.59 10.78 10.54 10.74 148,418,016 +0.21(+2.04%)
Aug 30, 2011 10.26 10.60 10.19 10.52 118,589,152 +0.22(+2.13%)
Aug 29, 2011 10.12 10.31 10.10 10.30 90,492,336 +0.36(+3.64%)
Aug 26, 2011 9.540 9.963 9.458 9.940 106,462,160 +0.36(+3.77%)
Aug 25, 2011 9.698 9.826 9.531 9.579 74,842,064 -0.08(-0.88%)
Aug 24, 2011 9.672 9.792 9.486 9.664 125,267,120 +0.01(+0.09%)
Aug 23, 2011 8.925 9.719 8.905 9.655 147,375,344 +0.80(+9.02%)
Aug 22, 2011 9.120 9.188 8.834 8.856 106,533,528 -0.07(-0.78%)
Aug 19, 2011 8.993 9.478 8.857 8.926 145,309,632 -0.18(-1.97%)
Aug 18, 2011 9.538 9.545 8.965 9.105 165,868,032 -0.67(-6.84%)
Aug 17, 2011 9.903 9.957 9.664 9.774 80,004,512 -0.09(-0.89%)
Aug 16, 2011 10.03 10.05 9.715 9.861 104,361,472 -0.26(-2.60%)
Aug 15, 2011 10.08 10.24 9.893 10.12 95,917,104 +0.03(+0.32%)
Aug 12, 2011 9.991 10.20 9.837 10.09 112,675,944 +0.20(+1.99%)
Aug 11, 2011 9.827 10.02 9.546 9.895 148,382,864 +0.21(+2.18%)
Aug 10, 2011 10.01 10.10 9.657 9.684 175,316,992 -0.55(-5.34%)
Aug 09, 2011 10.05 10.23 9.501 10.23 210,316,704 +0.57(+5.88%)
Aug 08, 2011 9.797 9.996 9.480 9.662 209,029,360 -0.45(-4.44%)
Aug 05, 2011 10.21 10.34 9.719 10.11 200,960,672 +0.06(+0.60%)
Aug 04, 2011 10.31 10.38 10.05 10.05 131,895,112 -0.42(-4.04%)
Aug 03, 2011 10.62 10.72 10.25 10.47 164,327,040 -0.09(-0.82%)
Aug 02, 2011 10.99 11.10 10.54 10.56 132,042,456 -0.48(-4.35%)
Aug 01, 2011 11.22 11.35 10.86 11.04 116,062,808 -0.06(-0.54%)
Jul 29, 2011 11.04 11.26 10.95 11.10 103,650,968 -0.07(-0.62%)
Jul 28, 2011 11.14 11.27 10.99 11.17 107,349,120 +0.07(+0.62%)
Jul 27, 2011 11.19 11.33 10.96 11.10 259,684,944 +0.42(+3.89%)
Jul 26, 2011 10.72 10.75 10.49 10.68 196,110,032 +0.03(+0.32%)
Jul 25, 2011 10.75 10.78 10.62 10.65 66,976,108 -0.15(-1.40%)
Jul 22, 2011 10.67 10.87 10.53 10.80 72,168,192 +0.17(+1.55%)
Jul 21, 2011 10.81 10.83 10.53 10.64 91,118,528 -0.12(-1.09%)
Jul 20, 2011 10.98 10.98 10.70 10.75 67,616,488 -0.13(-1.15%)
Jul 19, 2011 10.66 10.89 10.66 10.88 88,939,176 +0.33(+3.09%)
Jul 18, 2011 10.60 10.64 10.39 10.55 58,098,120 -0.07(-0.63%)
Jul 15, 2011 10.63 10.70 10.44 10.62 81,699,328 +0.12(+1.18%)
Jul 14, 2011 10.65 10.77 10.44 10.49 78,232,752 -0.16(-1.46%)
Jul 13, 2011 10.71 10.82 10.58 10.65 84,792,728 +0.11(+1.08%)
Jul 12, 2011 10.71 10.76 10.53 10.54 79,900,312 -0.07(-0.62%)
Jul 11, 2011 10.81 10.85 10.53 10.60 80,863,344 -0.29(-2.62%)
Jul 08, 2011 10.69 10.89 10.64 10.89 74,336,112 +0.08(+0.71%)
Jul 07, 2011 10.73 10.86 10.73 10.81 63,044,744 +0.13(+1.19%)
Jul 06, 2011 10.58 10.69 10.53 10.68 52,272,912 +0.05(+0.47%)
Jul 05, 2011 10.41 10.70 10.41 10.63 71,862,128 +0.18(+1.77%)
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.