Amazon.com (NQ: AMZN )

3,222.90 USD +61.43 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 80.00 80.53 79.70 79.91 6,157,370 +1.23(+1.56%)
Aug 30, 2007 78.40 80.11 78.30 78.68 4,628,747 -0.37(-0.47%)
Aug 29, 2007 76.96 79.05 76.86 79.05 5,076,703 +2.83(+3.71%)
Aug 28, 2007 77.86 78.65 76.08 76.22 5,766,781 -2.43(-3.09%)
Aug 27, 2007 80.56 80.80 78.42 78.65 6,951,150 -0.60(-0.76%)
Aug 24, 2007 76.80 79.40 76.69 79.25 5,665,404 +1.95(+2.52%)
Aug 23, 2007 78.94 79.00 76.51 77.30 5,664,348 -1.20(-1.53%)
Aug 22, 2007 78.24 79.49 77.84 78.50 6,847,816 +1.01(+1.30%)
Aug 21, 2007 74.21 77.83 74.09 77.49 8,429,048 +2.79(+3.73%)
Aug 20, 2007 74.98 75.28 73.80 74.70 5,916,082 -0.32(-0.43%)
Aug 17, 2007 74.49 75.04 73.11 75.02 7,240,510 +2.23(+3.06%)
Aug 16, 2007 72.00 73.24 70.05 72.79 10,786,781 +0.41(+0.57%)
Aug 15, 2007 73.02 75.15 72.26 72.38 6,375,840 -1.07(-1.46%)
Aug 14, 2007 74.79 74.79 72.92 73.45 5,945,573 -1.42(-1.90%)
Aug 13, 2007 76.09 76.32 74.70 74.87 6,068,527 +0.09(+0.12%)
Aug 10, 2007 73.15 76.50 72.37 74.78 9,057,432 +0.67(+0.90%)
Aug 09, 2007 76.40 77.26 74.11 74.11 8,342,384 -3.67(-4.72%)
Aug 08, 2007 79.77 79.88 76.56 77.78 8,243,837 -1.36(-1.72%)
Aug 07, 2007 78.55 80.00 77.89 79.14 8,064,427 +0.14(+0.18%)
Aug 06, 2007 77.06 79.00 76.60 79.00 8,970,638 +2.20(+2.86%)
Aug 03, 2007 77.19 80.75 76.71 76.80 7,987,476 -2.91(-3.65%)
Aug 02, 2007 77.86 79.76 76.12 79.71 10,360,308 +2.40(+3.10%)
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.