Amazon.com (NQ: AMZN )

3,462.52 USD -25.72 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 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%)
May 01, 2009 80.38 80.38 77.85 78.96 6,122,810 -1.56(-1.94%)
Apr 30, 2009 80.93 82.67 79.89 80.52 8,537,600 +0.73(+0.91%)
Apr 29, 2009 82.99 82.99 79.26 79.79 9,724,521 -2.61(-3.17%)
Apr 28, 2009 82.68 85.35 82.40 82.40 7,923,969 -0.72(-0.87%)
Apr 27, 2009 83.88 84.98 82.21 83.12 9,705,864 -1.34(-1.59%)
Apr 24, 2009 82.03 86.68 80.73 84.46 23,485,530 +3.85(+4.78%)
Apr 23, 2009 81.33 82.06 79.08 80.61 16,027,376 +1.41(+1.78%)
Apr 22, 2009 78.08 82.18 77.81 79.20 8,755,250 +0.46(+0.58%)
Apr 21, 2009 77.33 79.10 77.29 78.74 7,162,026 +1.17(+1.51%)
Apr 20, 2009 78.44 79.79 76.83 77.57 8,687,442 -0.48(-0.61%)
Apr 17, 2009 76.78 78.72 75.88 78.05 7,428,739 +0.80(+1.04%)
Apr 16, 2009 75.33 77.48 75.16 77.25 7,467,728 +2.54(+3.40%)
Apr 15, 2009 75.50 75.81 73.51 74.71 9,412,779 -2.51(-3.25%)
Apr 14, 2009 78.00 79.46 76.94 77.22 6,160,386 -1.72(-2.18%)
Apr 13, 2009 79.84 79.97 77.85 78.94 6,212,124 -0.83(-1.04%)
Apr 09, 2009 77.51 80.00 77.26 79.77 7,082,960 +2.79(+3.62%)
Apr 08, 2009 75.93 77.11 74.57 76.98 5,652,914 +1.47(+1.95%)
Apr 07, 2009 76.97 77.08 74.88 75.51 5,748,760 -2.48(-3.18%)
Apr 06, 2009 77.26 78.36 76.00 77.99 5,750,948 -0.18(-0.23%)
Apr 03, 2009 76.42 78.32 75.50 78.17 5,810,612 +1.83(+2.40%)
Apr 02, 2009 73.63 77.24 73.44 76.34 11,066,865 +2.84(+3.86%)
Apr 01, 2009 73.01 75.09 71.71 73.50 7,041,396 +0.06(+0.08%)
Mar 31, 2009 72.61 74.50 72.12 73.44 8,918,194 +2.00(+2.80%)
Mar 30, 2009 70.40 71.67 69.75 71.44 8,372,044 -2.25(-3.05%)
Mar 26, 2009 73.47 74.98 72.64 73.69 6,657,162 +1.29(+1.78%)
Mar 25, 2009 73.09 73.95 69.84 72.40 7,894,579 -0.41(-0.56%)
Mar 24, 2009 74.85 75.00 72.31 72.81 7,457,874 -2.77(-3.66%)
Mar 23, 2009 73.41 75.61 70.70 75.58 8,611,604 +5.62(+8.03%)
Mar 20, 2009 70.39 70.89 69.08 69.96 8,469,588 -0.14(-0.20%)
Mar 19, 2009 71.40 71.91 69.24 70.10 8,818,923 -1.15(-1.61%)
Mar 18, 2009 70.97 73.91 70.13 71.25 10,401,626 -0.10(-0.14%)
Mar 17, 2009 67.37 71.71 67.00 71.35 11,903,004 +4.37(+6.52%)
Mar 16, 2009 68.56 69.29 66.68 66.98 9,437,238 -1.65(-2.40%)
Mar 13, 2009 69.64 69.74 67.53 68.63 8,903,580 -0.95(-1.37%)
Mar 12, 2009 68.35 69.87 67.25 69.58 11,350,045 +1.04(+1.52%)
Mar 11, 2009 66.24 69.37 65.27 68.54 13,882,227 +2.83(+4.31%)
Mar 10, 2009 62.49 65.90 61.78 65.71 15,435,891 +5.22(+8.63%)
Mar 09, 2009 62.20 64.03 60.15 60.49 13,562,335 -1.20(-1.95%)
Mar 06, 2009 65.20 65.50 59.82 61.69 15,094,727 -3.08(-4.76%)
Mar 05, 2009 64.12 65.80 63.60 64.77 11,758,419 -0.04(-0.06%)
Mar 04, 2009 62.80 65.79 62.40 64.81 11,950,507 +2.82(+4.55%)
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.