Amazon.com (NQ: AMZN )

3,389.79 USD -47.57 (-1.38%)
Official Closing Price Updated: 5:17 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 183.89 184.00 179.01 179.69 5,298,479 -4.11(-2.24%)
Feb 28, 2012 178.90 184.29 177.95 183.80 5,764,407 +5.27(+2.95%)
Feb 27, 2012 177.54 179.19 176.50 178.53 3,706,122 -0.60(-0.33%)
Feb 24, 2012 179.70 180.74 178.37 179.13 3,669,165 +0.24(+0.13%)
Feb 23, 2012 179.64 180.75 176.96 178.89 5,153,739 -1.69(-0.94%)
Feb 22, 2012 181.95 182.99 180.29 180.58 5,784,607 -1.68(-0.92%)
Feb 21, 2012 182.65 184.75 180.58 182.26 6,754,842 -0.24(-0.13%)
Feb 17, 2012 180.09 183.41 179.36 182.50 7,418,563 +2.57(+1.43%)
Feb 16, 2012 177.79 181.68 175.14 179.93 12,560,089 -4.54(-2.46%)
Feb 15, 2012 191.29 191.54 183.26 184.47 7,791,003 -6.83(-3.57%)
Feb 14, 2012 191.08 193.57 186.10 191.30 9,527,029 -0.29(-0.15%)
Feb 13, 2012 187.17 192.50 185.68 191.59 6,070,635 +6.05(+3.26%)
Feb 10, 2012 183.42 187.63 182.52 185.54 5,798,484 +0.56(+0.30%)
Feb 09, 2012 184.50 185.69 181.76 184.98 7,189,144 -0.50(-0.27%)
Feb 08, 2012 184.95 186.49 182.91 185.48 5,476,044 +1.29(+0.70%)
Feb 07, 2012 182.65 184.94 182.06 184.19 5,103,838 +1.05(+0.57%)
Feb 06, 2012 186.28 186.56 182.92 183.14 5,309,706 -4.54(-2.42%)
Feb 03, 2012 182.83 187.90 181.89 187.68 8,122,732 +5.96(+3.28%)
Feb 02, 2012 179.65 181.94 176.80 181.72 8,736,339 +2.26(+1.26%)
Feb 01, 2012 173.81 179.95 172.00 179.46 21,330,596 -14.98(-7.70%)
Jan 31, 2012 194.00 195.63 189.70 194.44 12,667,878 +2.29(+1.19%)
Jan 30, 2012 193.68 195.00 190.13 192.15 5,423,635 -3.22(-1.65%)
Jan 27, 2012 193.09 196.50 192.33 195.37 4,663,070 +2.05(+1.06%)
Jan 26, 2012 189.30 194.85 188.73 193.32 5,873,042 +5.52(+2.94%)
Jan 25, 2012 186.99 188.17 184.61 187.80 4,306,133 +0.80(+0.43%)
Jan 24, 2012 185.00 188.41 183.82 187.00 4,672,689 +0.91(+0.49%)
Jan 23, 2012 190.79 191.73 185.23 186.09 4,582,284 -4.84(-2.53%)
Jan 20, 2012 190.71 192.90 189.04 190.93 5,610,542 -3.52(-1.81%)
Jan 19, 2012 190.88 195.94 190.36 194.45 7,094,911 +5.01(+2.64%)
Jan 18, 2012 181.94 190.25 181.12 189.44 7,473,337 +7.78(+4.28%)
Jan 17, 2012 180.15 183.30 178.51 181.66 5,644,453 +3.24(+1.82%)
Jan 13, 2012 175.81 178.80 173.50 178.42 4,754,529 +2.49(+1.42%)
Jan 12, 2012 179.42 179.49 175.75 175.93 5,385,765 -2.97(-1.66%)
Jan 11, 2012 179.64 180.77 178.19 178.90 3,102,677 -0.44(-0.25%)
Jan 10, 2012 181.10 182.40 177.10 179.34 3,985,702 +0.78(+0.44%)
Jan 09, 2012 182.76 184.37 177.00 178.56 5,056,842 -4.05(-2.22%)
Jan 06, 2012 178.07 184.65 177.50 182.61 7,010,139 +5.00(+2.82%)
Jan 05, 2012 175.94 178.25 174.05 177.61 3,808,940 +0.10(+0.06%)
Jan 04, 2012 179.21 180.50 176.07 177.51 4,204,964 +4.41(+2.55%)
Dec 30, 2011 173.78 175.17 172.49 173.10 4,280,263 -0.76(-0.44%)
Dec 29, 2011 169.62 174.55 166.97 173.86 8,203,309 -0.03(-0.02%)
Dec 28, 2011 176.39 176.65 172.28 173.89 3,652,501 -2.38(-1.35%)
Dec 27, 2011 177.73 178.59 176.16 176.27 2,949,734 -1.01(-0.57%)
Dec 23, 2011 179.22 179.68 175.60 177.28 3,497,605 +2.93(+1.68%)
Dec 21, 2011 181.92 183.50 172.49 174.35 8,062,630 -8.17(-4.48%)
Dec 20, 2011 182.69 183.17 180.54 182.52 4,566,947 +3.19(+1.78%)
Dec 19, 2011 182.00 183.17 179.00 179.33 4,533,373 -1.93(-1.06%)
Dec 16, 2011 182.42 184.41 180.31 181.26 6,665,197 +0.00(+0.00%)
Dec 15, 2011 182.05 184.80 179.53 181.26 7,258,609 +1.05(+0.58%)
Dec 14, 2011 179.00 180.75 170.25 180.21 11,613,925 -0.30(-0.17%)
Dec 13, 2011 188.56 189.68 178.50 180.51 9,288,230 -9.01(-4.75%)
Dec 12, 2011 190.03 191.15 187.63 189.52 4,342,610 -3.51(-1.82%)
Dec 09, 2011 191.21 193.95 188.40 193.03 5,159,276 +2.55(+1.34%)
Dec 08, 2011 193.57 195.89 190.08 190.48 4,358,296 -4.84(-2.48%)
Dec 07, 2011 191.03 196.71 189.12 195.32 6,427,267 +3.33(+1.73%)
Dec 06, 2011 195.98 198.32 190.11 191.99 5,201,417 -4.25(-2.17%)
Dec 05, 2011 198.86 199.00 193.67 196.24 5,922,059 +0.21(+0.11%)
Dec 02, 2011 197.07 199.66 195.18 196.03 7,526,348 -1.10(-0.56%)
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.