Amazon.com (NQ: AMZN )

2,302.93 +81.38 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 121.97 122.90 118.21 118.81 13,316,374 -3.77(-3.07%)
Oct 29, 2009 123.90 124.30 120.12 122.58 12,821,810 +0.94(+0.77%)
Oct 28, 2009 121.57 125.12 120.76 121.64 16,881,968 -0.43(-0.35%)
Oct 27, 2009 122.93 124.26 119.42 122.07 20,287,208 -2.57(-2.06%)
Oct 26, 2009 119.21 125.68 118.49 124.64 32,237,194 +6.15(+5.19%)
Oct 23, 2009 117.05 119.65 110.62 118.49 58,305,776 +25.04(+26.80%)
Oct 22, 2009 93.66 94.10 91.70 93.45 16,338,121 +0.03(+0.03%)
Oct 21, 2009 95.27 96.63 92.91 93.42 7,739,907 -1.56(-1.64%)
Oct 20, 2009 94.35 96.10 94.27 94.98 7,777,505 +0.30(+0.32%)
Oct 19, 2009 95.35 96.28 94.25 94.68 6,017,524 -0.64(-0.67%)
Oct 16, 2009 95.30 96.12 93.61 95.32 7,040,171 -0.69(-0.72%)
Oct 15, 2009 95.13 97.06 95.08 96.01 6,242,093 -1.45(-1.49%)
Oct 14, 2009 96.22 97.82 96.02 97.46 5,543,628 +2.63(+2.77%)
Oct 13, 2009 93.83 95.25 93.68 94.83 4,720,572 +1.23(+1.31%)
Oct 12, 2009 95.61 96.25 93.07 93.60 5,591,319 -2.11(-2.20%)
Oct 09, 2009 95.00 95.95 94.26 95.71 4,696,040 +0.49(+0.51%)
Oct 08, 2009 94.80 96.72 94.23 95.22 9,677,973 +1.25(+1.33%)
Oct 07, 2009 91.50 94.48 91.15 93.97 7,445,087 +3.06(+3.37%)
Oct 06, 2009 89.33 91.08 88.40 90.91 6,963,644 +2.24(+2.53%)
Oct 05, 2009 90.25 90.93 88.27 88.67 7,028,559 -1.18(-1.31%)
Oct 02, 2009 90.05 91.14 89.58 89.85 5,040,763 -1.19(-1.31%)
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.