Amazon.com (NQ: AMZN )

3,222.90 USD +61.43 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 44.65 45.84 44.60 45.30 6,056,156 +0.51(+1.14%)
Sep 29, 2005 43.38 44.80 43.13 44.79 6,392,821 +1.42(+3.27%)
Sep 28, 2005 43.25 43.74 42.99 43.37 3,239,647 +0.21(+0.49%)
Sep 27, 2005 43.26 43.73 42.82 43.16 4,173,511 -0.18(-0.42%)
Sep 26, 2005 42.45 43.42 42.40 43.34 5,616,401 +1.15(+2.73%)
Sep 23, 2005 42.19 42.62 41.55 42.19 3,145,332 +0.11(+0.26%)
Sep 22, 2005 42.08 42.27 40.50 42.08 5,838,076 +0.83(+2.01%)
Sep 21, 2005 41.85 42.64 41.25 41.25 5,303,509 -0.62(-1.48%)
Sep 20, 2005 42.65 43.01 41.77 41.87 3,473,436 -0.88(-2.06%)
Sep 19, 2005 42.63 43.43 42.17 42.75 3,440,314 -0.05(-0.12%)
Sep 16, 2005 42.80 42.92 42.12 42.80 4,111,784 +0.09(+0.21%)
Sep 15, 2005 43.20 43.59 42.65 42.71 4,588,227 -0.39(-0.90%)
Sep 14, 2005 43.88 44.73 42.82 43.10 6,318,000 -0.83(-1.89%)
Sep 13, 2005 44.17 44.38 43.44 43.93 4,504,843 -0.57(-1.28%)
Sep 12, 2005 42.72 44.96 42.69 44.50 8,739,999 +1.55(+3.61%)
Sep 09, 2005 42.99 43.20 42.81 42.95 3,288,660 -0.01(-0.02%)
Sep 08, 2005 43.45 43.49 42.83 42.96 3,883,209 -0.77(-1.76%)
Sep 07, 2005 43.50 44.30 43.45 43.73 6,134,262 +0.11(+0.25%)
Sep 06, 2005 41.55 43.65 41.51 43.62 7,925,506 +2.11(+5.08%)
Sep 02, 2005 42.00 42.05 41.04 41.51 4,024,784 -0.33(-0.79%)
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.