Amazon.com (NQ: AMZN )

2,189.94 +43.56 (+2.03%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 1.911 1.929 1.890 1.905 124,315,440 -0.00(-0.16%)
Oct 30, 2006 1.903 1.917 1.884 1.907 137,649,392 -0.00(-0.24%)
Oct 27, 2006 1.907 1.919 1.883 1.912 199,057,280 -0.00(-0.16%)
Oct 26, 2006 1.863 1.925 1.859 1.915 341,492,000 +0.03(+1.65%)
Oct 25, 2006 1.865 1.899 1.802 1.884 932,571,968 +0.20(+12.04%)
Oct 24, 2006 1.643 1.900 1.643 1.681 464,185,184 +0.04(+2.28%)
Oct 23, 2006 1.623 1.645 1.607 1.644 161,186,640 +0.02(+0.95%)
Oct 20, 2006 1.635 1.635 1.611 1.629 116,787,736 +0.00(+0.09%)
Oct 19, 2006 1.609 1.642 1.605 1.627 80,974,376 +0.01(+0.71%)
Oct 18, 2006 1.629 1.639 1.600 1.615 106,987,016 -0.01(-0.49%)
Oct 17, 2006 1.610 1.631 1.587 1.623 132,714,136 -0.01(-0.40%)
Oct 16, 2006 1.643 1.660 1.627 1.630 135,389,280 -0.04(-2.16%)
Oct 13, 2006 1.667 1.679 1.654 1.666 81,366,480 -0.01(-0.69%)
Oct 12, 2006 1.655 1.685 1.631 1.677 119,794,520 +0.03(+1.94%)
Oct 11, 2006 1.631 1.657 1.613 1.645 134,570,800 +0.01(+0.89%)
Oct 10, 2006 1.663 1.679 1.625 1.631 126,759,736 -0.04(-2.28%)
Oct 09, 2006 1.625 1.674 1.623 1.669 105,786,256 +0.04(+2.42%)
Oct 06, 2006 1.657 1.661 1.625 1.629 84,383,536 -0.04(-2.19%)
Oct 05, 2006 1.634 1.670 1.620 1.666 169,140,576 +0.03(+1.71%)
Oct 04, 2006 1.587 1.641 1.565 1.638 141,314,432 +0.05(+3.34%)
Oct 03, 2006 1.545 1.600 1.529 1.585 160,681,584 +0.04(+2.69%)
Oct 02, 2006 1.599 1.601 1.542 1.544 136,301,664 -0.06(-3.89%)
Sep 29, 2006 1.601 1.617 1.577 1.606 104,547,040 +0.01(+0.88%)
Sep 28, 2006 1.613 1.617 1.561 1.592 149,991,696 -0.02(-1.52%)
Sep 27, 2006 1.614 1.623 1.597 1.617 109,596,240 -0.01(-0.52%)
Sep 26, 2006 1.595 1.629 1.590 1.625 132,026,896 +0.04(+2.23%)
Sep 25, 2006 1.552 1.599 1.537 1.589 132,368,800 +0.05(+3.08%)
Sep 22, 2006 1.511 1.548 1.495 1.542 144,984,496 +0.03(+2.05%)
Sep 21, 2006 1.612 1.628 1.504 1.511 311,101,344 -0.10(-5.92%)
Sep 20, 2006 1.591 1.641 1.590 1.606 170,978,000 +0.03(+1.71%)
Sep 19, 2006 1.612 1.615 1.541 1.579 171,451,152 -0.03(-1.56%)
Sep 18, 2006 1.622 1.633 1.594 1.604 102,462,040 -0.02(-1.35%)
Sep 15, 2006 1.596 1.637 1.579 1.626 205,590,416 +0.04(+2.75%)
Sep 14, 2006 1.577 1.593 1.559 1.583 74,115,200 -0.00(-0.06%)
Sep 13, 2006 1.587 1.598 1.569 1.583 87,409,376 -0.00(-0.16%)
Sep 12, 2006 1.544 1.597 1.526 1.586 130,610,176 +0.05(+3.02%)
Sep 11, 2006 1.512 1.556 1.486 1.540 148,077,600 +0.01(+0.92%)
Sep 08, 2006 1.510 1.533 1.497 1.526 104,542,920 +0.04(+2.62%)
Sep 07, 2006 1.528 1.532 1.484 1.486 178,060,000 -0.05(-3.47%)
Sep 06, 2006 1.588 1.599 1.532 1.540 182,286,512 -0.07(-4.44%)
Sep 05, 2006 1.581 1.615 1.562 1.611 149,368,816 +0.02(+1.48%)
Sep 01, 2006 1.542 1.590 1.542 1.588 131,266,776 +0.05(+3.02%)
Aug 31, 2006 1.538 1.550 1.524 1.542 119,336,656 +0.01(+0.52%)
Aug 30, 2006 1.482 1.542 1.474 1.534 226,083,392 +0.06(+3.90%)
Aug 29, 2006 1.448 1.486 1.438 1.476 147,972,656 +0.03(+2.11%)
Aug 28, 2006 1.420 1.450 1.413 1.446 121,348,696 +0.04(+3.14%)
Aug 25, 2006 1.389 1.411 1.381 1.401 70,850,816 +0.00(+0.21%)
Aug 24, 2006 1.412 1.413 1.377 1.399 90,341,680 -0.01(-0.60%)
Aug 23, 2006 1.428 1.444 1.389 1.407 94,529,416 -0.01(-0.81%)
Aug 22, 2006 1.407 1.444 1.403 1.419 91,747,640 +0.01(+0.85%)
Aug 21, 2006 1.435 1.449 1.399 1.407 106,698,576 -0.05(-3.40%)
Aug 18, 2006 1.454 1.462 1.411 1.456 119,317,656 +0.00(+0.10%)
Aug 17, 2006 1.398 1.488 1.391 1.454 189,929,312 +0.06(+4.08%)
Aug 16, 2006 1.399 1.407 1.376 1.397 151,480,960 +0.01(+0.65%)
Aug 15, 2006 1.349 1.393 1.331 1.389 164,021,744 +0.06(+4.67%)
Aug 14, 2006 1.311 1.353 1.309 1.327 102,531,000 +0.02(+1.76%)
Aug 11, 2006 1.321 1.321 1.288 1.304 102,318,160 -0.02(-1.59%)
Aug 10, 2006 1.310 1.326 1.294 1.325 128,104,976 +0.01(+1.07%)
Aug 09, 2006 1.327 1.335 1.300 1.310 138,163,840 -0.01(-0.57%)
Aug 08, 2006 1.340 1.351 1.310 1.318 145,331,792 -0.02(-1.57%)
Aug 07, 2006 1.359 1.365 1.329 1.339 109,519,256 -0.03(-1.87%)
Aug 04, 2006 1.347 1.379 1.340 1.365 205,049,504 +0.03(+2.25%)
Aug 03, 2006 1.304 1.345 1.295 1.335 138,812,512 +0.03(+2.30%)
Aug 02, 2006 1.308 1.315 1.294 1.304 156,217,504 -0.01(-0.87%)
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.