Amazon.com (NQ: AMZN )

116.30 +1.89 (+1.65%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.868 2.987 2.862 2.941 795,999,168 +0.44(+17.64%)
Jan 29, 2009 2.498 2.592 2.457 2.500 359,601,440 -0.02(-0.71%)
Jan 28, 2009 2.486 2.575 2.449 2.518 161,149,152 +0.10(+3.96%)
Jan 27, 2009 2.465 2.521 2.386 2.422 174,763,824 -0.06(-2.40%)
Jan 26, 2009 2.509 2.545 2.426 2.482 143,112,336 -0.05(-1.98%)
Jan 23, 2009 2.445 2.571 2.422 2.531 116,030,480 +0.03(+1.38%)
Jan 22, 2009 2.471 2.544 2.413 2.497 142,666,016 -0.03(-1.19%)
Jan 21, 2009 2.466 2.534 2.413 2.527 116,601,016 +0.10(+4.34%)
Jan 20, 2009 2.538 2.585 2.413 2.422 135,343,936 -0.16(-6.11%)
Jan 16, 2009 2.590 2.616 2.477 2.579 165,191,664 +0.01(+0.29%)
Jan 15, 2009 2.428 2.611 2.381 2.572 232,369,376 +0.15(+6.08%)
Jan 14, 2009 2.505 2.505 2.407 2.425 208,854,032 -0.15(-5.75%)
Jan 13, 2009 2.548 2.664 2.538 2.572 157,657,664 -0.02(-0.91%)
Jan 12, 2009 2.706 2.715 2.543 2.596 191,125,472 -0.18(-6.47%)
Jan 09, 2009 2.846 2.850 2.735 2.776 133,706,016 -0.08(-2.89%)
Jan 08, 2009 2.749 2.866 2.729 2.858 131,591,696 +0.05(+1.71%)
Jan 07, 2009 2.814 2.848 2.768 2.810 158,852,992 -0.06(-2.02%)
Jan 06, 2009 2.728 2.911 2.688 2.868 221,600,992 +0.17(+6.10%)
Jan 05, 2009 2.787 2.787 2.651 2.703 190,194,544 -0.02(-0.55%)
Jan 02, 2009 2.567 2.727 2.554 2.718 145,933,344 +0.15(+6.01%)
Dec 31, 2008 2.537 2.584 2.495 2.564 155,848,672 +0.03(+1.02%)
Dec 30, 2008 2.475 2.561 2.437 2.538 132,025,616 +0.07(+2.75%)
Dec 29, 2008 2.571 2.588 2.428 2.470 130,157,896 -0.12(-4.60%)
Dec 26, 2008 2.689 2.697 2.578 2.589 137,015,856 +0.02(+0.66%)
Dec 24, 2008 2.583 2.598 2.550 2.572 32,996,960 +0.02(+0.70%)
Dec 23, 2008 2.506 2.580 2.506 2.554 116,907,376 +0.06(+2.49%)
Dec 22, 2008 2.580 2.607 2.424 2.492 178,498,912 -0.09(-3.34%)
Dec 19, 2008 2.579 2.650 2.546 2.578 221,176,320 -0.03(-1.00%)
Dec 18, 2008 2.650 2.743 2.560 2.604 150,361,920 -0.05(-2.07%)
Dec 17, 2008 2.613 2.739 2.576 2.659 183,734,400 +0.03(+1.05%)
Dec 16, 2008 2.481 2.648 2.465 2.631 177,258,624 +0.19(+7.74%)
Dec 15, 2008 2.533 2.547 2.407 2.442 145,697,040 -0.12(-4.68%)
Dec 12, 2008 2.376 2.569 2.376 2.562 173,340,096 +0.15(+6.22%)
Dec 11, 2008 2.466 2.525 2.409 2.413 151,670,272 -0.07(-2.92%)
Dec 10, 2008 2.573 2.575 2.417 2.485 155,073,424 -0.08(-3.02%)
Dec 09, 2008 2.490 2.724 2.485 2.562 266,296,032 -0.01(-0.31%)
Dec 08, 2008 2.458 2.607 2.368 2.571 218,729,104 +0.16(+6.53%)
Dec 05, 2008 2.295 2.425 2.165 2.413 292,211,680 +0.05(+1.99%)
Dec 04, 2008 2.297 2.525 2.288 2.366 395,644,928 +0.11(+4.67%)
Dec 03, 2008 2.175 2.294 2.002 2.260 313,510,304 +0.20(+9.76%)
Dec 02, 2008 2.070 2.086 1.941 2.059 174,273,136 +0.04(+1.78%)
Dec 01, 2008 2.100 2.163 2.019 2.023 223,577,904 -0.11(-5.22%)
Nov 28, 2008 2.201 2.205 2.111 2.135 73,749,440 -0.06(-2.87%)
Nov 26, 2008 2.043 2.200 2.014 2.198 268,898,112 +0.09(+4.20%)
Nov 25, 2008 2.104 2.144 1.980 2.110 260,298,592 -0.02(-0.73%)
Nov 24, 2008 1.940 2.172 1.935 2.125 290,992,928 +0.23(+12.23%)
Nov 21, 2008 1.819 1.950 1.786 1.893 300,901,664 +0.14(+8.11%)
Nov 20, 2008 1.764 1.986 1.734 1.752 368,477,984 -0.04(-2.26%)
Nov 19, 2008 1.899 1.950 1.788 1.792 250,421,664 -0.13(-6.76%)
Nov 18, 2008 1.986 2.033 1.804 1.922 300,985,984 -0.06(-3.15%)
Nov 17, 2008 1.996 2.063 1.954 1.984 214,234,224 -0.10(-4.93%)
Nov 14, 2008 2.180 2.225 2.075 2.087 238,992,624 -0.16(-7.08%)
Nov 13, 2008 2.070 2.250 1.924 2.247 338,720,064 +0.17(+8.11%)
Nov 12, 2008 2.200 2.272 2.045 2.078 295,354,144 -0.24(-10.24%)
Nov 11, 2008 2.355 2.403 2.240 2.315 198,783,824 -0.11(-4.46%)
Nov 10, 2008 2.499 2.534 2.343 2.423 179,296,560 -0.04(-1.52%)
Nov 07, 2008 2.388 2.490 2.350 2.461 148,796,832 +0.10(+4.21%)
Nov 06, 2008 2.490 2.552 2.315 2.361 309,755,200 -0.24(-9.16%)
Nov 05, 2008 2.873 2.900 2.581 2.599 229,981,424 -0.32(-11.07%)
Nov 04, 2008 2.858 2.937 2.761 2.922 153,275,840 +0.13(+4.81%)
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.