Amazon.com (NQ: AMZN )

3,335.55 USD -99.46 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 90.56 91.08 88.31 90.56 6,881,573 +1.41(+1.58%)
Nov 29, 2007 89.89 91.47 88.68 89.15 6,977,011 -1.15(-1.27%)
Nov 28, 2007 87.55 90.57 86.75 90.30 11,403,314 +4.71(+5.50%)
Nov 27, 2007 82.92 85.65 82.21 85.59 8,628,796 +4.29(+5.27%)
Nov 26, 2007 82.30 84.49 81.14 81.30 8,610,503 -0.13(-0.16%)
Nov 23, 2007 80.11 81.45 78.98 81.43 2,783,528 +1.67(+2.09%)
Nov 21, 2007 79.24 80.86 78.65 79.76 6,678,281 -0.63(-0.78%)
Nov 20, 2007 79.86 82.00 78.31 80.39 11,606,242 +1.21(+1.53%)
Nov 19, 2007 78.83 79.75 77.94 79.18 8,649,751 +0.58(+0.74%)
Nov 16, 2007 77.01 78.99 76.63 78.60 7,114,110 +0.75(+0.96%)
Nov 15, 2007 79.43 79.73 76.70 77.85 7,831,423 -0.66(-0.84%)
Nov 14, 2007 80.40 81.15 78.15 78.51 8,427,351 -1.35(-1.69%)
Nov 13, 2007 77.91 80.05 77.80 79.86 9,496,272 +2.86(+3.71%)
Nov 12, 2007 78.26 80.09 76.50 77.00 9,396,939 -1.89(-2.40%)
Nov 09, 2007 82.42 82.42 78.84 78.89 11,620,162 -4.69(-5.61%)
Nov 08, 2007 86.80 86.96 81.40 83.58 11,803,228 -3.46(-3.98%)
Nov 07, 2007 86.41 89.16 86.16 87.04 8,397,735 -0.23(-0.26%)
Nov 06, 2007 84.61 87.50 84.37 87.27 7,934,454 +2.90(+3.44%)
Nov 05, 2007 84.35 86.02 82.76 84.37 7,453,473 -1.61(-1.87%)
Nov 02, 2007 87.97 88.12 83.50 85.98 10,230,423 -1.67(-1.91%)
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.