Amazon.com (NQ: AMZN )

2,261.10 +122.49 (+5.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 4.638 4.680 4.585 4.657 96,282,256 -0.01(-0.25%)
Sep 27, 2007 4.704 4.705 4.655 4.669 56,253,220 -0.00(-0.05%)
Sep 26, 2007 4.702 4.713 4.614 4.671 114,206,416 -0.00(-0.05%)
Sep 25, 2007 4.599 4.675 4.548 4.674 115,992,040 +0.04(+0.96%)
Sep 24, 2007 4.565 4.688 4.540 4.630 106,431,560 +0.06(+1.41%)
Sep 21, 2007 4.514 4.595 4.482 4.565 130,488,216 +0.08(+1.84%)
Sep 20, 2007 4.445 4.521 4.441 4.482 115,617,696 +0.03(+0.73%)
Sep 19, 2007 4.476 4.491 4.413 4.450 129,178,896 +0.01(+0.28%)
Sep 18, 2007 4.369 4.580 4.335 4.438 178,533,040 +0.09(+2.12%)
Sep 17, 2007 4.349 4.367 4.299 4.346 89,689,000 -0.04(-0.98%)
Sep 14, 2007 4.321 4.404 4.316 4.388 79,073,136 +0.03(+0.58%)
Sep 13, 2007 4.397 4.404 4.325 4.363 119,743,240 -0.00(-0.05%)
Sep 12, 2007 4.303 4.444 4.298 4.365 180,577,216 +0.05(+1.18%)
Sep 11, 2007 4.208 4.330 4.176 4.314 137,253,904 +0.15(+3.53%)
Sep 10, 2007 4.247 4.258 4.125 4.167 107,337,880 -0.06(-1.40%)
Sep 07, 2007 4.235 4.248 4.160 4.226 164,618,960 -0.08(-1.96%)
Sep 06, 2007 4.225 4.323 4.143 4.311 176,308,784 +0.12(+2.94%)
Sep 05, 2007 4.112 4.245 4.111 4.188 181,243,920 +0.05(+1.27%)
Sep 04, 2007 3.995 4.176 3.986 4.135 164,991,424 +0.14(+3.49%)
Aug 31, 2007 4.000 4.027 3.985 3.995 123,147,400 +0.06(+1.56%)
Aug 30, 2007 3.920 4.005 3.915 3.934 92,574,936 -0.02(-0.47%)
Aug 29, 2007 3.848 3.953 3.843 3.953 101,534,056 +0.14(+3.71%)
Aug 28, 2007 3.893 3.933 3.804 3.811 115,335,616 -0.12(-3.09%)
Aug 27, 2007 4.028 4.040 3.921 3.933 139,022,992 -0.03(-0.76%)
Aug 24, 2007 3.840 3.970 3.834 3.962 113,308,080 +0.10(+2.52%)
Aug 23, 2007 3.947 3.950 3.825 3.865 113,286,960 -0.06(-1.53%)
Aug 22, 2007 3.912 3.974 3.892 3.925 136,956,320 +0.05(+1.30%)
Aug 21, 2007 3.711 3.892 3.704 3.874 168,580,960 +0.14(+3.73%)
Aug 20, 2007 3.749 3.764 3.690 3.735 118,321,640 -0.02(-0.43%)
Aug 17, 2007 3.724 3.752 3.655 3.751 144,810,192 +0.11(+3.06%)
Aug 16, 2007 3.600 3.662 3.502 3.639 215,735,616 +0.02(+0.57%)
Aug 15, 2007 3.651 3.757 3.613 3.619 127,516,800 -0.05(-1.46%)
Aug 14, 2007 3.740 3.740 3.646 3.672 118,911,456 -0.07(-1.90%)
Aug 13, 2007 3.804 3.816 3.735 3.744 121,370,536 +0.00(+0.12%)
Aug 10, 2007 3.658 3.825 3.619 3.739 181,148,640 +0.03(+0.90%)
Aug 09, 2007 3.820 3.863 3.705 3.705 166,847,680 -0.18(-4.72%)
Aug 08, 2007 3.989 3.994 3.828 3.889 164,876,736 -0.07(-1.72%)
Aug 07, 2007 3.928 4.000 3.894 3.957 161,288,544 +0.01(+0.18%)
Aug 06, 2007 3.853 3.950 3.830 3.950 179,412,752 +0.11(+2.86%)
Aug 03, 2007 3.860 4.037 3.836 3.840 159,749,520 -0.15(-3.65%)
Aug 02, 2007 3.893 3.988 3.806 3.986 207,206,160 +0.12(+3.10%)
Aug 01, 2007 3.905 3.908 3.753 3.865 338,359,200 -0.06(-1.57%)
Jul 31, 2007 4.185 4.186 3.900 3.927 282,079,904 -0.21(-5.03%)
Jul 30, 2007 4.150 4.202 4.075 4.135 257,550,096 -0.07(-1.59%)
Jul 27, 2007 4.213 4.266 4.124 4.202 278,791,040 +0.00(+0.04%)
Jul 26, 2007 4.251 4.450 4.171 4.200 465,468,192 -0.11(-2.52%)
Jul 25, 2007 4.233 4.440 4.183 4.309 1,209,716,096 +0.85(+24.45%)
Jul 24, 2007 3.552 3.608 3.442 3.462 507,176,288 -0.12(-3.47%)
Jul 23, 2007 3.589 3.634 3.542 3.587 185,252,640 +0.01(+0.15%)
Jul 20, 2007 3.631 3.648 3.525 3.582 182,657,536 -0.09(-2.34%)
Jul 19, 2007 3.712 3.716 3.656 3.667 105,530,816 +0.00(+0.04%)
Jul 18, 2007 3.663 3.675 3.612 3.666 125,803,520 -0.02(-0.64%)
Jul 17, 2007 3.720 3.726 3.679 3.689 121,601,256 +0.00(+0.14%)
Jul 16, 2007 3.736 3.742 3.650 3.684 166,675,824 -0.07(-1.88%)
Jul 13, 2007 3.654 3.768 3.648 3.755 250,039,152 +0.12(+3.17%)
Jul 12, 2007 3.566 3.679 3.537 3.639 229,018,944 +0.10(+2.91%)
Jul 11, 2007 3.529 3.583 3.507 3.537 131,865,080 +0.02(+0.64%)
Jul 10, 2007 3.583 3.597 3.503 3.514 177,706,736 -0.09(-2.48%)
Jul 09, 2007 3.469 3.618 3.451 3.603 296,312,448 +0.15(+4.49%)
Jul 06, 2007 3.438 3.465 3.401 3.449 92,296,616 +0.01(+0.35%)
Jul 05, 2007 3.468 3.482 3.403 3.437 89,757,920 -0.04(-1.04%)
Jul 03, 2007 3.502 3.502 3.451 3.473 44,469,060 -0.01(-0.23%)
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.