Amazon.com (NQ: AMZN )

2,151.82 +5.44 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 8.848 8.885 8.745 8.770 135,296,816 -0.20(-2.28%)
Nov 29, 2010 8.999 9.092 8.879 8.975 193,895,216 +0.11(+1.29%)
Nov 26, 2010 8.868 8.919 8.808 8.860 85,442,760 -0.00(-0.03%)
Nov 24, 2010 8.576 8.863 8.863 8.863 201,114,784 +0.45(+5.38%)
Nov 23, 2010 8.431 8.441 8.231 8.410 129,333,456 -0.11(-1.29%)
Nov 22, 2010 8.255 8.530 8.250 8.520 122,943,656 +0.28(+3.38%)
Nov 19, 2010 8.197 8.249 8.142 8.241 89,324,000 +0.03(+0.40%)
Nov 18, 2010 8.037 8.250 8.037 8.209 124,475,176 +0.29(+3.68%)
Nov 17, 2010 7.892 8.043 7.878 7.918 90,509,056 +0.03(+0.36%)
Nov 16, 2010 7.937 8.046 7.838 7.889 131,417,856 -0.06(-0.70%)
Nov 15, 2010 8.258 8.268 7.928 7.945 192,649,536 -0.34(-4.09%)
Nov 12, 2010 8.506 8.563 8.252 8.284 143,346,352 -0.23(-2.75%)
Nov 11, 2010 8.550 8.602 8.471 8.518 113,833,080 -0.15(-1.71%)
Nov 10, 2010 8.530 8.668 8.470 8.666 108,917,616 +0.15(+1.80%)
Nov 09, 2010 8.633 8.657 8.453 8.514 79,602,840 -0.09(-1.00%)
Nov 08, 2010 8.542 8.660 8.439 8.600 114,118,096 +0.06(+0.71%)
Nov 05, 2010 8.467 8.582 8.430 8.539 104,373,360 +0.09(+1.09%)
Nov 04, 2010 8.493 8.627 8.420 8.447 147,916,752 +0.02(+0.27%)
Nov 03, 2010 8.270 8.431 8.114 8.424 122,340,696 +0.19(+2.34%)
Nov 02, 2010 8.188 8.297 8.168 8.230 84,995,936 +0.10(+1.25%)
Nov 01, 2010 8.223 8.229 8.076 8.129 104,878,976 -0.13(-1.60%)
Oct 29, 2010 8.290 8.425 8.241 8.261 99,969,296 -0.08(-0.96%)
Oct 28, 2010 8.415 8.425 8.252 8.342 93,713,440 -0.03(-0.40%)
Oct 27, 2010 8.445 8.488 8.327 8.376 114,499,480 -0.07(-0.88%)
Oct 25, 2010 8.579 8.600 8.416 8.450 130,601,600 -0.01(-0.08%)
Oct 22, 2010 8.123 8.508 8.114 8.457 326,445,024 +0.21(+2.52%)
Oct 21, 2010 8.133 8.306 8.065 8.248 269,884,736 +0.31(+3.97%)
Oct 20, 2010 7.939 7.994 7.829 7.934 115,512,920 +0.00(+0.00%)
Oct 19, 2010 8.034 8.140 7.850 7.934 150,502,480 -0.24(-2.99%)
Oct 18, 2010 8.250 8.259 8.091 8.178 126,699,640 -0.05(-0.66%)
Oct 15, 2010 7.921 8.244 7.838 8.232 202,709,120 +0.46(+5.86%)
Oct 14, 2010 7.758 7.848 7.712 7.777 80,525,776 +0.02(+0.23%)
Oct 13, 2010 7.835 7.840 7.692 7.758 112,738,456 -0.07(-0.84%)
Oct 12, 2010 7.625 7.848 7.570 7.824 105,763,856 +0.17(+2.25%)
Oct 11, 2010 7.745 7.832 7.617 7.652 89,453,816 -0.13(-1.62%)
Oct 08, 2010 7.759 7.814 7.639 7.777 138,440,272 -0.04(-0.46%)
Oct 07, 2010 7.825 7.870 7.670 7.814 92,439,376 +0.04(+0.56%)
Oct 06, 2010 8.030 8.034 7.730 7.770 121,054,016 -0.27(-3.40%)
Oct 05, 2010 7.854 8.060 7.851 8.043 112,399,616 +0.27(+3.53%)
Oct 04, 2010 7.697 7.798 7.639 7.769 107,017,936 +0.08(+1.09%)
Oct 01, 2010 7.854 7.872 7.610 7.686 173,822,512 -0.17(-2.13%)
Sep 30, 2010 8.001 8.046 7.780 7.853 152,068,080 -0.10(-1.21%)
Sep 29, 2010 7.952 8.089 7.888 7.949 145,777,216 -0.04(-0.44%)
Sep 28, 2010 7.992 8.044 7.745 7.985 169,883,600 +0.02(+0.21%)
Sep 27, 2010 8.011 8.060 7.894 7.968 128,887,896 -0.07(-0.85%)
Sep 24, 2010 7.771 8.044 7.771 8.037 211,810,064 +0.39(+5.16%)
Sep 23, 2010 7.560 7.796 7.548 7.643 141,198,736 +0.05(+0.67%)
Sep 22, 2010 7.492 7.635 7.455 7.591 132,185,080 +0.05(+0.73%)
Sep 21, 2010 7.538 7.665 7.480 7.537 150,839,184 -0.03(-0.38%)
Sep 20, 2010 7.435 7.598 7.367 7.565 129,097,400 +0.15(+2.01%)
Sep 17, 2010 7.445 7.449 7.325 7.416 145,252,976 +0.14(+1.98%)
Sep 15, 2010 7.244 7.281 7.178 7.272 98,071,496 -0.01(-0.21%)
Sep 14, 2010 7.225 7.335 7.192 7.287 86,387,656 +0.03(+0.47%)
Sep 13, 2010 7.204 7.287 7.188 7.253 101,547,520 +0.13(+1.85%)
Sep 10, 2010 7.037 7.130 7.002 7.122 100,893,320 +0.10(+1.47%)
Sep 09, 2010 7.019 7.069 6.963 7.019 99,167,880 +0.06(+0.89%)
Sep 08, 2010 6.896 6.985 6.822 6.957 116,618,056 +0.10(+1.40%)
Sep 07, 2010 6.878 6.930 6.845 6.861 77,732,920 -0.08(-1.13%)
Sep 03, 2010 6.845 6.975 6.831 6.939 131,816,176 +0.18(+2.65%)
Sep 02, 2010 6.609 6.761 6.603 6.761 108,118,736 +0.14(+2.05%)
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.