Amazon.com (NQ: AMZN )

3,366.24 USD +34.76 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 44.65 45.84 44.60 45.30 6,056,156 +0.51(+1.14%)
Sep 29, 2005 43.38 44.80 43.13 44.79 6,392,821 +1.42(+3.27%)
Sep 28, 2005 43.25 43.74 42.99 43.37 3,239,647 +0.21(+0.49%)
Sep 27, 2005 43.26 43.73 42.82 43.16 4,173,511 -0.18(-0.42%)
Sep 26, 2005 42.45 43.42 42.40 43.34 5,616,401 +1.15(+2.73%)
Sep 23, 2005 42.19 42.62 41.55 42.19 3,145,332 +0.11(+0.26%)
Sep 22, 2005 42.08 42.27 40.50 42.08 5,838,076 +0.83(+2.01%)
Sep 21, 2005 41.85 42.64 41.25 41.25 5,303,509 -0.62(-1.48%)
Sep 20, 2005 42.65 43.01 41.77 41.87 3,473,436 -0.88(-2.06%)
Sep 19, 2005 42.63 43.43 42.17 42.75 3,440,314 -0.05(-0.12%)
Sep 16, 2005 42.80 42.92 42.12 42.80 4,111,784 +0.09(+0.21%)
Sep 15, 2005 43.20 43.59 42.65 42.71 4,588,227 -0.39(-0.90%)
Sep 14, 2005 43.88 44.73 42.82 43.10 6,318,000 -0.83(-1.89%)
Sep 13, 2005 44.17 44.38 43.44 43.93 4,504,843 -0.57(-1.28%)
Sep 12, 2005 42.72 44.96 42.69 44.50 8,739,999 +1.55(+3.61%)
Sep 09, 2005 42.99 43.20 42.81 42.95 3,288,660 -0.01(-0.02%)
Sep 08, 2005 43.45 43.49 42.83 42.96 3,883,209 -0.77(-1.76%)
Sep 07, 2005 43.50 44.30 43.45 43.73 6,134,262 +0.11(+0.25%)
Sep 06, 2005 41.55 43.65 41.51 43.62 7,925,506 +2.11(+5.08%)
Sep 02, 2005 42.00 42.05 41.04 41.51 4,024,784 -0.33(-0.79%)
Sep 01, 2005 42.52 42.97 41.75 41.84 4,342,770 -0.86(-2.01%)
Aug 31, 2005 42.44 42.81 42.04 42.70 3,367,735 +0.21(+0.49%)
Aug 30, 2005 42.39 42.71 41.96 42.49 3,873,847 -0.30(-0.70%)
Aug 29, 2005 41.91 43.00 41.91 42.79 3,640,565 +0.42(+0.99%)
Aug 26, 2005 42.30 42.63 42.26 42.37 2,859,888 +0.06(+0.14%)
Aug 25, 2005 42.54 42.80 42.08 42.31 3,092,056 -0.06(-0.14%)
Aug 24, 2005 43.32 43.32 42.27 42.37 5,871,804 -1.05(-2.42%)
Aug 23, 2005 43.74 43.97 43.22 43.42 3,517,627 -0.35(-0.80%)
Aug 22, 2005 43.61 44.27 42.94 43.77 5,378,649 +0.05(+0.11%)
Aug 19, 2005 43.60 43.77 43.33 43.72 3,561,680 -0.01(-0.02%)
Aug 18, 2005 43.88 43.90 43.51 43.73 3,604,240 -0.39(-0.88%)
Aug 17, 2005 44.19 44.43 44.12 44.12 3,050,321 -0.15(-0.34%)
Aug 16, 2005 44.90 44.94 44.20 44.27 3,625,055 -0.77(-1.71%)
Aug 15, 2005 43.93 45.35 43.88 45.04 5,522,025 +0.84(+1.90%)
Aug 12, 2005 44.63 45.72 44.05 44.20 6,611,407 -1.01(-2.23%)
Aug 11, 2005 44.62 45.21 44.50 45.21 5,858,388 +0.45(+1.01%)
Aug 10, 2005 45.39 45.57 44.59 44.76 9,934,539 -1.17(-2.55%)
Aug 09, 2005 45.76 46.44 45.75 45.93 4,642,501 +0.27(+0.59%)
Aug 08, 2005 45.32 45.90 45.26 45.66 4,455,551 +0.39(+0.86%)
Aug 05, 2005 45.25 45.71 45.17 45.27 4,954,649 -0.19(-0.42%)
Aug 04, 2005 45.55 45.77 45.42 45.46 4,982,090 -0.65(-1.41%)
Aug 03, 2005 46.01 46.18 45.84 46.11 4,846,601 -0.40(-0.86%)
Aug 02, 2005 44.90 46.97 44.88 46.51 10,848,106 +1.58(+3.52%)
Aug 01, 2005 44.88 45.19 44.35 44.93 7,129,740 -0.22(-0.49%)
Jul 29, 2005 45.31 45.75 44.61 45.15 10,523,457 -0.53(-1.16%)
Jul 28, 2005 43.54 45.81 43.37 45.68 25,159,160 +2.03(+4.65%)
Jul 27, 2005 42.01 43.74 41.84 43.65 46,096,587 +5.91(+15.66%)
Jul 26, 2005 38.22 38.75 37.72 37.74 16,071,250 -0.21(-0.55%)
Jul 25, 2005 38.00 39.04 37.85 37.95 5,469,979 +0.00(+0.00%)
Jul 22, 2005 37.89 38.23 37.24 37.95 5,874,900 +0.00(+0.00%)
Jul 21, 2005 38.96 39.75 37.76 37.95 11,073,341 -0.22(-0.58%)
Jul 20, 2005 37.49 38.25 37.30 38.17 6,388,150 +0.00(+0.00%)
Jul 19, 2005 37.38 38.17 36.69 38.17 5,855,747 +0.98(+2.64%)
Jul 18, 2005 36.95 37.19 36.76 37.19 2,973,488 +0.04(+0.11%)
Jul 15, 2005 37.35 37.50 36.75 37.15 5,215,409 -0.04(-0.11%)
Jul 14, 2005 37.19 37.42 36.88 37.19 5,865,740 +0.68(+1.86%)
Jul 13, 2005 36.27 36.55 36.19 36.51 3,203,623 +0.20(+0.55%)
Jul 12, 2005 35.49 36.54 35.46 36.31 5,877,255 +0.72(+2.02%)
Jul 11, 2005 34.72 35.68 34.60 35.59 5,230,037 +0.85(+2.45%)
Jul 08, 2005 34.11 34.75 33.85 34.74 4,258,666 +0.78(+2.30%)
Jul 07, 2005 33.80 34.51 33.80 33.96 4,253,857 -0.10(-0.29%)
Jul 06, 2005 34.01 34.40 33.86 34.06 4,397,153 -0.02(-0.06%)
Jul 05, 2005 33.50 34.48 33.45 34.08 7,384,000 +1.17(+3.56%)
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.