Amazon.com (NQ: AMZN )

3,419.71 USD +36.58 (+1.08%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 69.03 69.19 68.15 68.41 5,317,218 -0.48(-0.70%)
Jun 28, 2007 68.46 70.23 68.15 68.89 9,785,237 +0.75(+1.10%)
Jun 27, 2007 66.96 68.21 66.71 68.14 8,243,362 +0.66(+0.98%)
Jun 26, 2007 68.53 68.63 67.38 67.48 11,247,761 -1.18(-1.72%)
Jun 25, 2007 69.35 69.63 68.30 68.66 7,593,979 -0.20(-0.29%)
Jun 22, 2007 69.55 69.88 68.42 68.86 8,662,500 -0.81(-1.16%)
Jun 21, 2007 69.16 69.77 68.66 69.67 7,609,748 +0.57(+0.82%)
Jun 20, 2007 70.25 70.50 69.05 69.10 9,175,300 -0.71(-1.02%)
Jun 19, 2007 71.55 71.66 69.68 69.81 11,913,800 -2.02(-2.81%)
Jun 18, 2007 72.34 72.64 71.40 71.83 7,816,400 -0.57(-0.79%)
Jun 15, 2007 72.85 72.87 71.19 72.40 9,899,900 +0.46(+0.64%)
Jun 14, 2007 70.90 72.12 70.80 71.94 8,249,100 +1.05(+1.48%)
Jun 13, 2007 70.90 71.89 69.25 70.89 11,937,900 +0.82(+1.17%)
Jun 12, 2007 70.44 70.76 69.42 70.07 11,842,600 -1.10(-1.55%)
Jun 11, 2007 73.00 73.05 71.00 71.17 11,089,272 -2.07(-2.83%)
Jun 08, 2007 72.47 73.24 71.05 73.24 10,207,033 +1.20(+1.67%)
Jun 07, 2007 72.57 74.72 70.88 72.04 24,147,549 -0.25(-0.35%)
Jun 06, 2007 73.14 73.75 71.86 72.29 15,624,553 -1.36(-1.85%)
Jun 05, 2007 71.10 74.24 70.86 73.65 30,497,270 +3.23(+4.59%)
Jun 04, 2007 68.25 70.65 67.65 70.42 11,386,315 +1.84(+2.68%)
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.