Amazon.com (NQ: AMZN )

3,389.79 USD -47.57 (-1.38%)
Official Closing Price Updated: 5:17 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 77.72 78.01 76.40 77.99 5,073,328 +0.34(+0.44%)
May 28, 2009 77.70 79.10 75.88 77.65 4,943,046 +0.55(+0.71%)
May 27, 2009 78.51 79.50 76.75 77.10 5,567,081 -1.29(-1.65%)
May 26, 2009 75.03 78.48 74.55 78.39 6,697,309 +2.75(+3.64%)
May 22, 2009 76.10 77.04 75.02 75.64 3,485,111 -0.32(-0.42%)
May 21, 2009 76.75 77.97 75.40 75.96 5,640,463 -2.01(-2.58%)
May 20, 2009 78.50 81.11 77.42 77.97 7,350,938 +0.10(+0.13%)
May 19, 2009 75.43 78.96 75.12 77.87 8,028,819 +1.92(+2.53%)
May 18, 2009 73.96 75.96 73.10 75.95 6,829,012 +2.35(+3.19%)
May 15, 2009 74.54 76.21 73.42 73.60 8,011,614 -1.51(-2.01%)
May 14, 2009 73.79 76.06 73.31 75.11 9,341,490 +0.92(+1.24%)
May 13, 2009 76.25 76.65 74.01 74.19 8,770,447 -3.74(-4.80%)
May 12, 2009 78.70 78.97 76.53 77.93 5,548,672 -0.68(-0.87%)
May 11, 2009 76.80 79.85 76.01 78.61 6,871,612 +0.66(+0.85%)
May 08, 2009 79.69 80.23 76.31 77.95 8,194,521 -1.33(-1.68%)
May 07, 2009 82.73 82.75 77.88 79.28 9,631,872 -2.71(-3.31%)
May 06, 2009 82.88 83.60 79.66 81.99 8,603,982 +0.09(+0.11%)
May 05, 2009 81.01 82.00 80.19 81.90 5,870,297 +2.13(+2.67%)
May 04, 2009 80.26 81.35 78.85 79.77 7,019,282 +0.81(+1.03%)
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.