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 (%)
Feb 27, 2009 61.26 65.08 60.94 64.79 11,494,196 +2.45(+3.93%)
Feb 26, 2009 64.12 64.73 62.34 62.34 7,274,911 -1.37(-2.15%)
Feb 25, 2009 64.90 65.75 62.82 63.71 9,122,019 -1.89(-2.88%)
Feb 24, 2009 61.97 66.10 61.89 65.60 10,271,306 +3.89(+6.30%)
Feb 23, 2009 64.16 64.91 61.52 61.71 7,335,993 -2.15(-3.37%)
Feb 20, 2009 61.07 64.15 60.84 63.86 9,354,863 +1.91(+3.08%)
Feb 19, 2009 62.84 64.18 61.67 61.95 6,768,856 -0.40(-0.64%)
Feb 18, 2009 62.27 62.78 60.52 62.35 7,365,966 +0.68(+1.10%)
Feb 17, 2009 61.67 62.65 61.18 61.67 7,126,538 -1.59(-2.51%)
Feb 13, 2009 63.97 64.68 62.87 63.26 4,131,523 -0.70(-1.09%)
Feb 12, 2009 61.87 64.25 61.71 63.96 8,095,452 -0.39(-0.61%)
Feb 11, 2009 63.10 64.90 62.25 64.35 8,347,209 +1.04(+1.65%)
Feb 10, 2009 66.15 67.23 63.07 63.31 10,700,559 -3.40(-5.10%)
Feb 09, 2009 66.56 67.36 65.38 66.71 9,437,485 +0.16(+0.24%)
Feb 06, 2009 63.18 67.00 63.18 66.55 12,051,276 +3.37(+5.33%)
Feb 05, 2009 61.15 63.81 60.63 63.18 10,169,602 +2.12(+3.47%)
Feb 04, 2009 63.38 63.44 60.83 61.06 13,726,221 -2.53(-3.98%)
Feb 03, 2009 60.87 64.20 60.00 63.59 14,694,563 +2.44(+3.99%)
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.