Amazon.com (NQ: AMZN )

3,462.52 USD -25.72 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 47.73 48.20 47.14 47.15 5,401,033 -0.84(-1.75%)
Dec 29, 2005 48.00 48.46 47.97 47.99 3,171,106 -0.07(-0.15%)
Dec 28, 2005 48.49 48.55 47.90 48.06 4,533,600 -0.50(-1.03%)
Dec 27, 2005 48.90 49.10 48.36 48.56 5,819,200 -0.66(-1.34%)
Dec 23, 2005 49.08 49.39 48.72 49.22 3,206,494 +0.00(+0.00%)
Dec 22, 2005 48.90 49.28 48.36 49.22 4,421,863 +0.25(+0.51%)
Dec 21, 2005 48.29 49.06 47.78 48.97 7,106,485 +0.83(+1.72%)
Dec 20, 2005 48.46 48.60 47.68 48.14 5,535,115 -0.23(-0.48%)
Dec 19, 2005 48.99 50.00 48.32 48.37 8,312,761 -0.84(-1.71%)
Dec 16, 2005 49.48 49.92 49.21 49.21 5,626,021 -0.27(-0.55%)
Dec 15, 2005 49.41 49.95 49.05 49.48 5,821,199 +0.07(+0.14%)
Dec 14, 2005 49.20 49.60 48.79 49.41 4,965,416 -0.09(-0.18%)
Dec 13, 2005 48.54 49.67 48.48 49.50 5,812,723 +0.43(+0.88%)
Dec 12, 2005 49.15 49.30 48.64 49.07 3,424,347 +0.33(+0.68%)
Dec 09, 2005 48.65 49.04 48.25 48.74 4,715,791 +0.39(+0.81%)
Dec 08, 2005 48.83 49.10 47.86 48.35 7,143,918 -0.48(-0.98%)
Dec 07, 2005 49.31 49.47 48.29 48.83 6,750,293 -0.43(-0.87%)
Dec 06, 2005 49.06 49.90 49.06 49.26 9,581,340 +0.43(+0.88%)
Dec 05, 2005 48.86 49.35 48.75 48.83 5,250,986 -0.23(-0.47%)
Dec 02, 2005 48.92 49.53 48.40 49.06 6,450,183 +0.06(+0.12%)
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.