Amazon.com (NQ: AMZN )

3,327.59 USD -272.33 (-7.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 81.93 81.95 80.35 81.19 5,263,745 -1.57(-1.90%)
Aug 28, 2009 84.78 84.99 82.57 82.76 4,620,727 -1.55(-1.84%)
Aug 27, 2009 84.01 84.85 83.14 84.31 3,997,622 +0.31(+0.37%)
Aug 26, 2009 84.10 84.76 83.38 84.00 3,613,748 -0.19(-0.23%)
Aug 25, 2009 84.66 86.34 83.95 84.19 4,790,997 -0.31(-0.37%)
Aug 24, 2009 85.17 85.59 84.24 84.50 4,723,154 -0.50(-0.59%)
Aug 21, 2009 84.78 85.06 83.54 85.00 6,131,243 +0.91(+1.08%)
Aug 20, 2009 82.98 84.35 82.66 84.09 5,374,941 +1.09(+1.31%)
Aug 19, 2009 80.91 83.00 80.49 83.00 5,170,594 +0.88(+1.07%)
Aug 18, 2009 81.41 82.69 80.79 82.12 5,883,480 +1.06(+1.31%)
Aug 17, 2009 81.16 81.78 80.25 81.06 6,888,592 -2.52(-3.02%)
Aug 14, 2009 84.11 84.17 82.78 83.58 4,925,497 -1.02(-1.21%)
Aug 13, 2009 85.72 86.37 84.07 84.60 5,712,381 -1.36(-1.58%)
Aug 12, 2009 83.42 86.60 83.38 85.96 5,619,370 +2.40(+2.87%)
Aug 11, 2009 83.64 84.40 82.45 83.56 5,024,907 -0.88(-1.04%)
Aug 10, 2009 85.01 85.47 83.27 84.44 4,434,372 -0.88(-1.03%)
Aug 07, 2009 84.10 85.96 84.10 85.32 5,628,191 +0.85(+1.01%)
Aug 06, 2009 84.31 84.84 83.05 84.47 4,692,974 +0.18(+0.21%)
Aug 05, 2009 85.64 85.75 83.02 84.29 7,279,158 -1.51(-1.76%)
Aug 04, 2009 87.48 87.48 84.93 85.80 6,176,909 -1.64(-1.88%)
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.