Amazon.com (NQ: AMZN )

2,082.00 -69.14 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 2.003 2.013 1.967 1.973 83,975,520 -0.04(-1.87%)
Dec 28, 2006 2.019 2.031 1.996 2.010 90,954,720 -0.00(-0.20%)
Dec 27, 2006 1.993 2.023 1.990 2.014 70,731,520 +0.02(+1.23%)
Dec 26, 2006 2.006 2.006 1.971 1.990 89,472,136 -0.02(-1.09%)
Dec 22, 2006 1.999 2.026 1.996 2.012 111,703,776 +0.02(+0.88%)
Dec 21, 2006 1.994 2.017 1.982 1.994 131,004,880 -0.01(-0.30%)
Dec 20, 2006 1.972 2.015 1.970 2.001 157,695,376 +0.03(+1.50%)
Dec 19, 2006 1.939 1.986 1.911 1.971 150,399,680 +0.01(+0.41%)
Dec 18, 2006 2.010 2.032 1.943 1.963 129,732,520 -0.04(-1.87%)
Dec 15, 2006 1.974 2.010 1.962 2.001 163,104,480 +0.05(+2.54%)
Dec 14, 2006 1.937 1.977 1.930 1.951 125,991,440 +0.03(+1.35%)
Dec 13, 2006 1.931 1.960 1.909 1.925 93,556,960 +0.00(+0.10%)
Dec 12, 2006 1.922 1.947 1.907 1.923 102,123,880 -0.01(-0.59%)
Dec 11, 2006 1.911 1.958 1.904 1.935 96,973,296 +0.01(+0.60%)
Dec 08, 2006 1.896 1.948 1.885 1.923 102,876,496 +0.02(+0.89%)
Dec 07, 2006 1.946 1.954 1.903 1.906 132,436,840 -0.04(-2.01%)
Dec 06, 2006 1.938 1.979 1.932 1.945 115,586,000 -0.00(-0.21%)
Dec 05, 2006 1.956 1.965 1.936 1.949 114,754,416 -0.01(-0.31%)
Dec 04, 2006 1.966 1.974 1.944 1.955 194,413,632 -0.02(-0.79%)
Dec 01, 2006 2.013 2.027 1.954 1.970 166,121,200 -0.05(-2.31%)
Nov 30, 2006 2.021 2.032 1.992 2.017 126,926,000 -0.01(-0.71%)
Nov 29, 2006 2.024 2.055 2.000 2.031 157,092,736 -0.01(-0.71%)
Nov 28, 2006 2.038 2.054 2.015 2.046 141,986,496 +0.00(+0.17%)
Nov 27, 2006 2.109 2.140 2.036 2.042 179,457,344 -0.08(-3.68%)
Nov 24, 2006 2.128 2.147 2.115 2.120 44,886,520 -0.03(-1.28%)
Nov 22, 2006 2.125 2.149 2.109 2.148 90,713,160 +0.02(+0.99%)
Nov 21, 2006 2.127 2.163 2.106 2.127 139,688,176 +0.00(+0.24%)
Nov 20, 2006 2.118 2.127 2.097 2.122 115,929,720 -0.01(-0.26%)
Nov 17, 2006 2.127 2.134 2.111 2.127 130,605,856 -0.01(-0.68%)
Nov 16, 2006 2.122 2.147 2.120 2.142 213,729,696 +0.01(+0.56%)
Nov 15, 2006 2.075 2.155 2.075 2.130 271,135,936 +0.05(+2.63%)
Nov 14, 2006 2.006 2.083 1.981 2.075 219,029,840 +0.08(+3.80%)
Nov 13, 2006 1.962 2.000 1.956 2.000 138,898,160 +0.04(+1.86%)
Nov 10, 2006 1.940 1.968 1.938 1.963 89,902,800 +0.02(+1.08%)
Nov 09, 2006 1.975 1.988 1.940 1.942 116,159,416 -0.03(-1.60%)
Nov 08, 2006 1.929 1.974 1.923 1.974 163,246,816 +0.04(+1.81%)
Nov 07, 2006 1.910 1.950 1.902 1.938 154,903,632 +0.03(+1.47%)
Nov 06, 2006 1.882 1.917 1.877 1.911 90,946,640 +0.04(+2.00%)
Nov 03, 2006 1.879 1.885 1.843 1.873 102,481,520 +0.00(+0.03%)
Nov 02, 2006 1.867 1.889 1.855 1.873 108,946,376 -0.01(-0.29%)
Nov 01, 2006 1.906 1.910 1.873 1.878 140,997,760 -0.03(-1.39%)
Oct 31, 2006 1.911 1.929 1.890 1.905 124,315,440 -0.00(-0.16%)
Oct 30, 2006 1.903 1.917 1.884 1.907 137,649,392 -0.00(-0.24%)
Oct 27, 2006 1.907 1.919 1.883 1.912 199,057,280 -0.00(-0.16%)
Oct 26, 2006 1.863 1.925 1.859 1.915 341,492,000 +0.03(+1.65%)
Oct 25, 2006 1.865 1.899 1.802 1.884 932,571,968 +0.20(+12.04%)
Oct 24, 2006 1.643 1.900 1.643 1.681 464,185,184 +0.04(+2.28%)
Oct 23, 2006 1.623 1.645 1.607 1.644 161,186,640 +0.02(+0.95%)
Oct 20, 2006 1.635 1.635 1.611 1.629 116,787,736 +0.00(+0.09%)
Oct 19, 2006 1.609 1.642 1.605 1.627 80,974,376 +0.01(+0.71%)
Oct 18, 2006 1.629 1.639 1.600 1.615 106,987,016 -0.01(-0.49%)
Oct 17, 2006 1.610 1.631 1.587 1.623 132,714,136 -0.01(-0.40%)
Oct 16, 2006 1.643 1.660 1.627 1.630 135,389,280 -0.04(-2.16%)
Oct 13, 2006 1.667 1.679 1.654 1.666 81,366,480 -0.01(-0.69%)
Oct 12, 2006 1.655 1.685 1.631 1.677 119,794,520 +0.03(+1.94%)
Oct 11, 2006 1.631 1.657 1.613 1.645 134,570,800 +0.01(+0.89%)
Oct 10, 2006 1.663 1.679 1.625 1.631 126,759,736 -0.04(-2.28%)
Oct 09, 2006 1.625 1.674 1.623 1.669 105,786,256 +0.04(+2.42%)
Oct 06, 2006 1.657 1.661 1.625 1.629 84,383,536 -0.04(-2.19%)
Oct 05, 2006 1.634 1.670 1.620 1.666 169,140,576 +0.03(+1.71%)
Oct 04, 2006 1.587 1.641 1.565 1.638 141,314,432 +0.05(+3.34%)
Oct 03, 2006 1.545 1.600 1.529 1.585 160,681,584 +0.04(+2.69%)
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.