Amazon.com (NQ: AMZN )

3,291.61 USD -14.76 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 70.68 70.74 68.57 69.14 9,311,075 -0.72(-1.03%)
May 30, 2007 69.06 70.08 68.86 69.86 10,582,802 +0.23(+0.33%)
May 29, 2007 68.43 69.78 67.72 69.63 11,731,007 +1.08(+1.58%)
May 25, 2007 69.69 69.70 68.25 68.55 9,987,161 -0.80(-1.15%)
May 24, 2007 69.04 70.42 67.71 69.35 23,826,125 +0.35(+0.51%)
May 23, 2007 69.21 73.31 68.79 69.00 42,598,664 +0.12(+0.17%)
May 22, 2007 68.48 69.07 67.21 68.88 17,213,779 +0.58(+0.85%)
May 21, 2007 63.58 68.68 63.30 68.30 36,500,468 +5.00(+7.90%)
May 18, 2007 62.48 63.30 62.28 63.30 9,799,196 +1.13(+1.82%)
May 17, 2007 62.88 63.52 62.02 62.17 11,879,489 -1.05(-1.66%)
May 16, 2007 61.02 63.34 60.10 63.22 14,507,151 +2.64(+4.36%)
May 15, 2007 61.40 61.97 60.52 60.58 8,702,178 -1.12(-1.82%)
May 14, 2007 61.68 61.74 60.60 61.70 7,767,243 +0.14(+0.23%)
May 11, 2007 60.96 61.60 60.56 61.56 8,002,160 +0.64(+1.05%)
May 10, 2007 62.44 62.65 60.85 60.92 10,052,579 -1.93(-3.07%)
May 09, 2007 62.00 62.95 61.30 62.85 8,877,044 +1.02(+1.65%)
May 08, 2007 60.54 61.84 59.70 61.83 13,552,430 +1.01(+1.66%)
May 07, 2007 62.43 63.23 60.71 60.82 14,808,701 -2.41(-3.81%)
May 04, 2007 62.39 63.75 62.35 63.23 14,300,940 +1.04(+1.67%)
May 03, 2007 61.08 62.54 60.76 62.19 13,484,308 +1.01(+1.65%)
May 02, 2007 61.68 62.25 60.90 61.18 14,438,533 -0.01(-0.01%)
May 01, 2007 61.12 62.04 60.28 61.19 18,521,903 -0.15(-0.24%)
Apr 30, 2007 61.91 62.44 61.18 61.33 23,980,881 -1.27(-2.03%)
Apr 27, 2007 61.24 63.84 60.62 62.60 50,747,593 -0.18(-0.29%)
Apr 26, 2007 56.50 63.04 56.07 62.78 62,215,861 +5.97(+10.51%)
Apr 25, 2007 53.12 57.18 52.95 56.81 104,362,234 +12.06(+26.95%)
Apr 24, 2007 44.75 45.00 44.43 44.75 20,757,393 -0.02(-0.04%)
Apr 23, 2007 44.27 44.81 44.16 44.77 7,114,526 -0.18(-0.40%)
Apr 20, 2007 45.09 45.17 44.52 44.95 6,671,986 +0.31(+0.69%)
Apr 19, 2007 44.61 45.15 44.41 44.64 4,809,610 -0.35(-0.78%)
Apr 18, 2007 44.80 45.15 44.63 44.99 4,995,802 -0.08(-0.18%)
Apr 17, 2007 45.28 45.32 44.75 45.07 7,411,130 -0.13(-0.29%)
Apr 16, 2007 43.77 45.30 43.67 45.20 13,443,910 +2.79(+6.58%)
Apr 13, 2007 42.19 42.50 41.93 42.41 3,609,995 +0.14(+0.33%)
Apr 12, 2007 41.73 42.37 41.40 42.27 4,754,485 +0.59(+1.42%)
Apr 11, 2007 41.73 41.87 41.24 41.68 5,123,457 -0.18(-0.43%)
Apr 10, 2007 41.57 41.96 41.46 41.86 3,421,724 +0.20(+0.48%)
Apr 09, 2007 41.72 42.14 41.61 41.66 4,182,692 -0.02(-0.05%)
Apr 05, 2007 41.57 41.76 41.44 41.68 3,289,994 +0.15(+0.36%)
Apr 04, 2007 41.22 41.55 40.92 41.53 4,065,720 +0.34(+0.83%)
Apr 03, 2007 40.42 41.38 40.40 41.19 5,968,167 +0.77(+1.91%)
Apr 02, 2007 39.85 40.47 39.55 40.42 7,091,186 +0.63(+1.58%)
Mar 30, 2007 39.75 40.24 39.42 39.79 5,996,823 -0.02(-0.05%)
Mar 29, 2007 39.65 39.92 39.30 39.81 6,405,133 +0.47(+1.19%)
Mar 28, 2007 39.09 39.51 38.74 39.34 6,226,918 -0.03(-0.08%)
Mar 27, 2007 38.82 39.42 38.76 39.37 3,993,587 +0.36(+0.92%)
Mar 26, 2007 38.98 39.05 38.43 39.01 3,521,080 +0.03(+0.08%)
Mar 23, 2007 39.56 39.60 38.98 38.98 2,941,478 -0.51(-1.29%)
Mar 22, 2007 39.48 39.72 38.91 39.49 5,331,632 -0.31(-0.78%)
Mar 21, 2007 38.55 39.80 38.31 39.80 4,996,613 +1.22(+3.16%)
Mar 20, 2007 38.53 38.69 38.23 38.58 3,803,209 +0.13(+0.34%)
Mar 19, 2007 38.00 38.54 38.00 38.45 4,226,510 +0.60(+1.59%)
Mar 16, 2007 37.72 38.08 37.52 37.85 6,860,662 +0.07(+0.19%)
Mar 15, 2007 38.10 38.29 37.55 37.78 7,265,614 -0.30(-0.79%)
Mar 14, 2007 37.76 38.22 37.26 38.08 8,591,814 +0.26(+0.69%)
Mar 13, 2007 38.81 38.88 37.69 37.82 5,204,016 -0.99(-2.55%)
Mar 12, 2007 38.74 39.05 38.38 38.81 4,879,546 -0.03(-0.08%)
Mar 09, 2007 38.48 38.89 38.00 38.84 6,200,003 +0.74(+1.94%)
Mar 08, 2007 38.77 39.22 37.98 38.10 7,629,286 -0.26(-0.68%)
Mar 07, 2007 38.68 39.32 38.28 38.36 8,644,609 -0.22(-0.57%)
Mar 06, 2007 37.69 38.66 37.41 38.58 12,848,269 +1.53(+4.13%)
Mar 05, 2007 37.15 38.32 37.04 37.05 9,567,204 -0.64(-1.70%)
Mar 02, 2007 38.32 38.87 37.69 37.69 7,787,845 -1.16(-2.99%)
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.