Amazon.com (NQ: AMZN )

3,626.39 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 83.70 83.73 78.00 78.54 14,103,995 -4.16(-5.03%)
Jul 30, 2007 83.00 84.05 81.51 82.70 12,877,505 -1.34(-1.59%)
Jul 27, 2007 84.27 85.33 82.48 84.04 13,939,553 +0.03(+0.04%)
Jul 26, 2007 85.02 89.00 83.43 84.01 23,273,410 -2.17(-2.52%)
Jul 25, 2007 84.66 88.80 83.65 86.18 60,485,804 +16.93(+24.45%)
Jul 24, 2007 71.04 72.16 68.85 69.25 25,358,814 -2.49(-3.47%)
Jul 23, 2007 71.78 72.67 70.85 71.74 9,262,632 +0.11(+0.15%)
Jul 20, 2007 72.62 72.96 70.50 71.63 9,132,877 -1.72(-2.34%)
Jul 19, 2007 74.24 74.32 73.12 73.35 5,276,541 +0.03(+0.04%)
Jul 18, 2007 73.27 73.49 72.25 73.32 6,290,176 -0.47(-0.64%)
Jul 17, 2007 74.39 74.52 73.59 73.79 6,080,063 +0.10(+0.14%)
Jul 16, 2007 74.73 74.84 73.00 73.69 8,333,791 -1.41(-1.88%)
Jul 13, 2007 73.08 75.35 72.97 75.10 12,501,958 +2.31(+3.17%)
Jul 12, 2007 71.31 73.57 70.73 72.79 11,450,947 +2.06(+2.91%)
Jul 11, 2007 70.58 71.65 70.15 70.73 6,593,254 +0.45(+0.64%)
Jul 10, 2007 71.65 71.94 70.07 70.28 8,885,337 -1.79(-2.48%)
Jul 09, 2007 69.38 72.35 69.02 72.07 14,815,623 +3.10(+4.49%)
Jul 06, 2007 68.75 69.30 68.01 68.97 4,614,831 +0.24(+0.35%)
Jul 05, 2007 69.36 69.65 68.06 68.73 4,487,896 -0.72(-1.04%)
Jul 03, 2007 70.04 70.05 69.02 69.45 2,223,453 -0.16(-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.