Amazon.com (NQ: AMZN )

2,146.38 +4.13 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 11.06 11.29 10.98 11.13 103,407,800 -0.07(-0.62%)
Jul 28, 2011 11.16 11.30 11.01 11.20 107,097,280 +0.07(+0.62%)
Jul 27, 2011 11.22 11.36 10.98 11.13 259,075,712 +0.42(+3.89%)
Jul 26, 2011 10.75 10.78 10.52 10.71 195,649,952 +0.03(+0.32%)
Jul 25, 2011 10.77 10.80 10.65 10.67 66,818,980 -0.15(-1.40%)
Jul 22, 2011 10.69 10.90 10.56 10.83 71,998,880 +0.17(+1.55%)
Jul 21, 2011 10.84 10.85 10.55 10.66 90,904,760 -0.12(-1.09%)
Jul 20, 2011 11.00 11.01 10.72 10.78 67,457,856 -0.13(-1.15%)
Jul 19, 2011 10.69 10.92 10.69 10.90 88,730,520 +0.33(+3.09%)
Jul 18, 2011 10.63 10.67 10.41 10.58 57,961,820 -0.07(-0.63%)
Jul 15, 2011 10.65 10.73 10.46 10.64 81,507,656 +0.12(+1.18%)
Jul 14, 2011 10.68 10.80 10.47 10.52 78,049,216 -0.16(-1.46%)
Jul 13, 2011 10.73 10.84 10.61 10.68 84,593,800 +0.11(+1.07%)
Jul 12, 2011 10.73 10.78 10.56 10.56 79,712,856 -0.07(-0.62%)
Jul 11, 2011 10.84 10.88 10.55 10.63 80,673,640 -0.29(-2.63%)
Jul 08, 2011 10.71 10.92 10.66 10.91 74,161,720 +0.08(+0.71%)
Jul 07, 2011 10.75 10.89 10.75 10.84 62,896,840 +0.13(+1.19%)
Jul 06, 2011 10.61 10.72 10.55 10.71 52,150,280 +0.05(+0.47%)
Jul 05, 2011 10.44 10.72 10.44 10.66 71,693,536 +0.18(+1.77%)
Jul 01, 2011 10.28 10.51 10.18 10.47 80,249,080 +0.25(+2.45%)
Jun 30, 2011 10.04 10.26 10.03 10.22 88,960,136 +0.02(+0.15%)
Jun 29, 2011 10.13 10.31 10.05 10.21 92,165,576 +0.09(+0.90%)
Jun 28, 2011 10.10 10.14 10.03 10.12 76,504,080 +0.05(+0.55%)
Jun 27, 2011 9.875 10.13 9.701 10.06 122,012,976 +0.44(+4.52%)
Jun 24, 2011 9.694 9.746 9.568 9.627 72,332,936 -0.08(-0.83%)
Jun 23, 2011 9.475 9.723 9.415 9.708 92,191,160 +0.13(+1.32%)
Jun 22, 2011 9.698 9.760 9.566 9.582 62,593,080 -0.13(-1.34%)
Jun 21, 2011 9.415 9.750 9.356 9.711 83,650,056 +0.33(+3.47%)
Jun 20, 2011 9.393 9.443 9.278 9.386 56,632,920 +0.07(+0.72%)
Jun 17, 2011 9.325 9.370 9.232 9.319 126,567,376 +0.14(+1.48%)
Jun 16, 2011 9.287 9.350 9.079 9.182 120,640,680 -0.12(-1.25%)
Jun 15, 2011 9.402 9.623 9.265 9.299 126,343,856 -0.20(-2.10%)
Jun 14, 2011 9.450 9.536 9.354 9.498 79,204,920 +0.18(+1.97%)
Jun 13, 2011 9.341 9.466 9.243 9.315 77,376,696 -0.01(-0.13%)
Jun 10, 2011 9.463 9.539 9.314 9.326 75,266,376 -0.16(-1.66%)
Jun 09, 2011 9.487 9.588 9.286 9.484 83,742,960 +0.08(+0.87%)
Jun 08, 2011 9.373 9.491 9.316 9.402 74,327,976 +0.03(+0.27%)
Jun 07, 2011 9.286 9.531 9.276 9.377 97,324,360 +0.09(+1.00%)
Jun 06, 2011 9.467 9.492 9.259 9.284 74,319,400 -0.13(-1.40%)
Jun 03, 2011 9.562 9.661 9.381 9.416 99,512,416 -0.25(-2.56%)
May 24, 2011 9.850 9.850 9.650 9.664 59,453,340 -0.15(-1.50%)
May 23, 2011 9.778 9.864 9.601 9.811 84,584,456 -0.12(-1.22%)
May 20, 2011 9.898 9.990 9.862 9.932 67,640,416 -0.01(-0.08%)
May 19, 2011 9.916 9.998 9.877 9.940 74,007,160 +0.09(+0.87%)
May 18, 2011 9.707 9.914 9.662 9.854 99,115,776 +0.11(+1.17%)
May 17, 2011 9.591 9.799 9.588 9.741 141,465,744 +0.12(+1.19%)
May 16, 2011 10.03 10.04 9.569 9.626 187,717,360 -0.50(-4.96%)
May 13, 2011 10.29 10.32 10.12 10.13 82,523,616 -0.18(-1.70%)
May 12, 2011 10.21 10.31 10.03 10.30 96,401,800 +0.08(+0.83%)
May 11, 2011 10.16 10.28 10.11 10.22 96,179,656 +0.02(+0.22%)
May 10, 2011 10.10 10.26 10.08 10.20 117,717,096 +0.16(+1.56%)
May 09, 2011 9.917 10.12 9.839 10.04 116,503,656 +0.16(+1.62%)
May 06, 2011 9.955 9.978 9.828 9.880 80,358,736 +0.02(+0.25%)
May 05, 2011 9.933 10.05 9.806 9.855 92,737,560 -0.14(-1.43%)
May 04, 2011 9.912 10.09 9.768 9.998 130,999,976 +0.08(+0.77%)
May 03, 2011 10.05 10.13 9.835 9.922 121,033,776 -0.14(-1.36%)
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.