Amazon.com (NQ: AMZN )

3,504.56 USD -75.85 (-2.12%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 36.95 38.19 36.76 37.67 7,277,427 +0.62(+1.67%)
Jan 30, 2007 37.29 37.42 36.63 37.05 4,813,474 -0.38(-1.02%)
Jan 29, 2007 36.70 37.45 36.54 37.43 7,395,008 +0.58(+1.57%)
Jan 26, 2007 37.26 37.26 36.30 36.85 4,139,227 -0.23(-0.62%)
Jan 25, 2007 38.08 38.23 36.78 37.08 6,756,016 -0.18(-0.48%)
Jan 24, 2007 36.51 37.36 36.50 37.26 5,273,463 +0.83(+2.28%)
Jan 23, 2007 36.90 37.07 36.30 36.43 5,314,615 -0.52(-1.41%)
Jan 22, 2007 37.65 37.90 36.80 36.95 8,316,927 -0.07(-0.19%)
Jan 19, 2007 36.69 37.48 36.60 37.02 6,095,956 +0.04(+0.11%)
Jan 18, 2007 37.50 37.65 36.72 36.98 9,105,053 -0.90(-2.38%)
Jan 17, 2007 38.70 39.00 37.78 37.88 5,028,637 -0.78(-2.02%)
Jan 16, 2007 38.40 38.89 37.97 38.66 5,643,793 +0.46(+1.20%)
Jan 12, 2007 37.36 38.21 37.27 38.20 4,466,384 +0.80(+2.14%)
Jan 11, 2007 37.17 38.00 37.17 37.40 6,465,519 +0.25(+0.67%)
Jan 10, 2007 37.49 37.70 37.07 37.15 6,527,990 -0.63(-1.67%)
Jan 09, 2007 37.60 38.06 37.34 37.78 5,703,051 +0.28(+0.75%)
Jan 08, 2007 38.22 38.31 37.17 37.50 6,783,106 -0.87(-2.27%)
Jan 05, 2007 38.72 38.79 37.60 38.37 6,620,885 -0.53(-1.36%)
Jan 04, 2007 38.59 39.14 38.26 38.90 6,318,607 +0.20(+0.52%)
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.