Amazon.com (NQ: AMZN )

3,425.52 USD +9.52 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 65.84 73.12 65.32 72.76 13,047,274 +9.41(+14.85%)
Sep 29, 2008 68.41 69.37 61.32 63.35 12,004,210 -7.35(-10.40%)
Sep 26, 2008 69.52 71.05 68.08 70.70 6,747,886 -1.38(-1.91%)
Sep 25, 2008 70.66 72.75 70.01 72.08 6,068,532 +2.12(+3.03%)
Sep 24, 2008 72.30 73.65 68.94 69.96 9,371,870 -1.80(-2.51%)
Sep 23, 2008 75.79 76.29 70.77 71.76 8,594,369 -3.17(-4.23%)
Sep 22, 2008 81.13 81.63 74.32 74.93 7,037,640 -6.07(-7.49%)
Sep 19, 2008 80.12 86.77 76.50 81.00 14,787,782 +4.50(+5.88%)
Sep 18, 2008 73.08 77.50 70.08 76.50 12,396,779 +4.96(+6.93%)
Sep 17, 2008 77.68 78.24 71.24 71.54 13,165,579 -7.19(-9.13%)
Sep 16, 2008 76.80 79.63 76.67 78.73 13,092,143 +1.39(+1.80%)
Sep 15, 2008 76.86 79.88 76.30 77.34 8,980,698 -0.96(-1.23%)
Sep 12, 2008 78.81 79.60 76.62 78.30 6,480,318 -1.21(-1.52%)
Sep 11, 2008 75.27 79.80 75.10 79.51 7,813,602 +2.77(+3.61%)
Sep 10, 2008 80.01 80.22 76.15 76.74 9,444,635 -2.30(-2.91%)
Sep 09, 2008 80.76 81.96 78.99 79.04 5,821,766 -2.12(-2.61%)
Sep 08, 2008 82.25 83.75 78.85 81.16 9,490,558 +1.97(+2.49%)
Sep 05, 2008 77.34 80.72 77.08 79.19 8,071,381 +1.16(+1.49%)
Sep 04, 2008 80.60 80.81 78.02 78.03 8,316,468 -2.74(-3.39%)
Sep 03, 2008 81.40 82.00 80.02 80.77 5,742,509 -0.64(-0.79%)
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.