Amazon.com (NQ: AMZN )

2,261.10 +122.49 (+5.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 10.04 10.26 10.03 10.22 88,960,136 +0.02(+0.15%)
Jun 29, 2011 10.13 10.31 10.05 10.21 92,165,576 +0.09(+0.90%)
Jun 28, 2011 10.10 10.14 10.03 10.12 76,504,080 +0.05(+0.55%)
Jun 27, 2011 9.875 10.13 9.701 10.06 122,012,976 +0.44(+4.52%)
Jun 24, 2011 9.694 9.746 9.568 9.627 72,332,936 -0.08(-0.83%)
Jun 23, 2011 9.475 9.723 9.415 9.708 92,191,160 +0.13(+1.32%)
Jun 22, 2011 9.698 9.760 9.566 9.582 62,593,080 -0.13(-1.34%)
Jun 21, 2011 9.415 9.750 9.356 9.711 83,650,056 +0.33(+3.47%)
Jun 20, 2011 9.393 9.443 9.278 9.386 56,632,920 +0.07(+0.72%)
Jun 17, 2011 9.325 9.370 9.232 9.319 126,567,376 +0.14(+1.48%)
Jun 16, 2011 9.287 9.350 9.079 9.182 120,640,680 -0.12(-1.25%)
Jun 15, 2011 9.402 9.623 9.265 9.299 126,343,856 -0.20(-2.10%)
Jun 14, 2011 9.450 9.536 9.354 9.498 79,204,920 +0.18(+1.97%)
Jun 13, 2011 9.341 9.466 9.243 9.315 77,376,696 -0.01(-0.13%)
Jun 10, 2011 9.463 9.539 9.314 9.326 75,266,376 -0.16(-1.66%)
Jun 09, 2011 9.487 9.588 9.286 9.484 83,742,960 +0.08(+0.87%)
Jun 08, 2011 9.373 9.491 9.316 9.402 74,327,976 +0.03(+0.27%)
Jun 07, 2011 9.286 9.531 9.276 9.377 97,324,360 +0.09(+1.00%)
Jun 06, 2011 9.467 9.492 9.259 9.284 74,319,400 -0.13(-1.40%)
Jun 03, 2011 9.562 9.661 9.381 9.416 99,512,416 -0.25(-2.56%)
May 24, 2011 9.850 9.850 9.650 9.664 59,453,340 -0.15(-1.50%)
May 23, 2011 9.778 9.864 9.601 9.811 84,584,456 -0.12(-1.22%)
May 20, 2011 9.898 9.990 9.862 9.932 67,640,416 -0.01(-0.08%)
May 19, 2011 9.916 9.998 9.877 9.940 74,007,160 +0.09(+0.87%)
May 18, 2011 9.707 9.914 9.662 9.854 99,115,776 +0.11(+1.17%)
May 17, 2011 9.591 9.799 9.588 9.741 141,465,744 +0.12(+1.19%)
May 16, 2011 10.03 10.04 9.569 9.626 187,717,360 -0.50(-4.96%)
May 13, 2011 10.29 10.32 10.12 10.13 82,523,616 -0.18(-1.70%)
May 12, 2011 10.21 10.31 10.03 10.30 96,401,800 +0.08(+0.83%)
May 11, 2011 10.16 10.28 10.11 10.22 96,179,656 +0.02(+0.22%)
May 10, 2011 10.10 10.26 10.08 10.20 117,717,096 +0.16(+1.56%)
May 09, 2011 9.917 10.12 9.839 10.04 116,503,656 +0.16(+1.62%)
May 06, 2011 9.955 9.978 9.828 9.880 80,358,736 +0.02(+0.25%)
May 05, 2011 9.933 10.05 9.806 9.855 92,737,560 -0.14(-1.43%)
May 04, 2011 9.912 10.09 9.768 9.998 130,999,976 +0.08(+0.77%)
May 03, 2011 10.05 10.13 9.835 9.922 121,033,776 -0.14(-1.36%)
May 02, 2011 10.10 10.17 9.809 10.06 187,961,792 +0.27(+2.75%)
Apr 29, 2011 9.719 9.829 9.689 9.790 132,779,456 +0.04(+0.38%)
Apr 28, 2011 9.798 9.839 9.614 9.754 145,383,472 -0.08(-0.79%)
Apr 27, 2011 9.160 9.890 9.137 9.832 472,213,760 +0.72(+7.86%)
Apr 26, 2011 9.313 9.321 9.037 9.115 222,372,736 -0.16(-1.68%)
Apr 25, 2011 9.300 9.318 9.188 9.271 68,761,376 -0.02(-0.25%)
Apr 21, 2011 9.228 9.299 9.152 9.294 67,034,700 +0.10(+1.10%)
Apr 20, 2011 9.081 9.250 9.079 9.194 81,349,936 +0.25(+2.82%)
Apr 19, 2011 8.918 8.973 8.830 8.941 52,919,860 +0.02(+0.27%)
Apr 18, 2011 8.919 8.945 8.768 8.917 92,321,760 -0.08(-0.93%)
Apr 15, 2011 9.050 9.089 8.951 9.001 85,457,976 -0.09(-1.00%)
Apr 14, 2011 9.069 9.104 8.968 9.091 71,762,496 -0.02(-0.26%)
Apr 13, 2011 9.041 9.144 8.990 9.114 84,491,200 +0.09(+1.00%)
Apr 12, 2011 9.153 9.229 8.971 9.024 106,781,456 -0.18(-1.93%)
Apr 11, 2011 9.243 9.325 9.092 9.202 65,940,560 -0.03(-0.36%)
Apr 08, 2011 9.263 9.311 9.139 9.236 74,544,120 -0.01(-0.11%)
Apr 07, 2011 9.139 9.258 9.088 9.245 91,278,936 +0.11(+1.18%)
Apr 06, 2011 9.307 9.414 9.056 9.138 108,613,336 -0.13(-1.37%)
Apr 05, 2011 9.105 9.318 9.090 9.264 111,383,856 +0.12(+1.28%)
Apr 04, 2011 9.044 9.181 9.034 9.147 83,762,600 +0.14(+1.56%)
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.