Amazon.com (NQ: AMZN )

2,750.00 USD -27.45 (-0.99%)
Streaming Delayed Price Updated: 4:33 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 194.38 196.59 193.78 195.81 6,638,973 +0.74(+0.38%)
Apr 28, 2011 195.96 196.79 192.27 195.07 7,269,174 -1.56(-0.79%)
Apr 27, 2011 183.20 197.80 182.75 196.63 23,610,689 +14.33(+7.86%)
Apr 26, 2011 186.27 186.42 180.74 182.30 11,118,637 -3.12(-1.68%)
Apr 25, 2011 186.00 186.35 183.77 185.42 3,438,069 -0.47(-0.25%)
Apr 21, 2011 184.56 185.97 183.05 185.89 3,351,735 +2.02(+1.10%)
Apr 20, 2011 181.62 185.00 181.59 183.87 4,067,497 +5.05(+2.82%)
Apr 19, 2011 178.35 179.47 176.60 178.82 2,645,993 +0.48(+0.27%)
Apr 18, 2011 178.38 178.91 175.37 178.34 4,616,088 -1.67(-0.93%)
Apr 15, 2011 181.00 181.78 179.02 180.01 4,272,899 -1.81(-1.00%)
Apr 14, 2011 181.39 182.08 179.36 181.82 3,588,125 -0.47(-0.26%)
Apr 13, 2011 180.83 182.88 179.80 182.29 4,224,560 +1.81(+1.00%)
Apr 12, 2011 183.06 184.59 179.42 180.48 5,339,073 -3.56(-1.93%)
Apr 11, 2011 184.86 186.49 181.85 184.04 3,297,028 -0.67(-0.36%)
Apr 08, 2011 185.26 186.22 182.78 184.71 3,727,206 -0.20(-0.11%)
Apr 07, 2011 182.78 185.17 181.76 184.91 4,563,947 +2.15(+1.18%)
Apr 06, 2011 186.15 188.27 181.12 182.76 5,430,667 -2.53(-1.37%)
Apr 05, 2011 182.10 186.36 181.80 185.29 5,569,193 +2.35(+1.28%)
Apr 04, 2011 180.89 183.61 180.69 182.94 4,188,130 +2.81(+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.