Amazon.com (NQ: AMZN )

2,151.82 +5.44 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 3.713 3.806 3.660 3.667 142,286,960 -0.07(-1.78%)
Jun 27, 2008 3.780 3.804 3.631 3.733 235,839,296 -0.08(-2.15%)
Jun 26, 2008 3.955 3.994 3.800 3.815 226,231,040 -0.21(-5.23%)
Jun 25, 2008 4.022 4.107 3.976 4.026 147,929,360 +0.04(+1.09%)
Jun 24, 2008 3.978 4.040 3.881 3.982 142,800,480 -0.05(-1.29%)
Jun 23, 2008 4.065 4.107 3.978 4.034 148,514,080 -0.02(-0.52%)
Jun 20, 2008 4.155 4.173 4.026 4.055 131,777,560 -0.16(-3.75%)
Jun 19, 2008 4.111 4.223 4.075 4.213 134,355,680 +0.09(+2.11%)
Jun 18, 2008 4.100 4.159 4.066 4.126 136,931,040 -0.02(-0.54%)
Jun 17, 2008 4.157 4.215 4.140 4.149 176,046,704 +0.06(+1.55%)
Jun 16, 2008 3.921 4.127 3.921 4.085 115,086,200 +0.13(+3.20%)
Jun 13, 2008 3.835 4.000 3.835 3.958 119,488,296 +0.15(+3.97%)
Jun 12, 2008 3.901 3.953 3.751 3.808 124,087,656 -0.06(-1.46%)
Jun 11, 2008 3.967 4.000 3.852 3.864 117,489,720 -0.12(-2.94%)
Jun 10, 2008 3.993 4.052 3.910 3.981 121,339,520 +0.01(+0.24%)
Jun 09, 2008 4.059 4.077 3.906 3.971 130,744,360 -0.06(-1.49%)
Jun 06, 2008 4.162 4.182 4.028 4.032 156,896,592 -0.19(-4.59%)
Jun 05, 2008 4.106 4.244 4.090 4.226 178,776,784 +0.15(+3.69%)
Jun 04, 2008 4.005 4.091 3.986 4.075 129,167,976 +0.07(+1.74%)
Jun 03, 2008 4.035 4.095 3.963 4.005 117,398,976 -0.01(-0.15%)
Jun 02, 2008 4.058 4.079 4.003 4.011 124,302,640 -0.07(-1.70%)
May 30, 2008 4.029 4.088 4.015 4.081 105,410,960 +0.06(+1.58%)
May 29, 2008 4.030 4.098 4.008 4.018 137,151,856 +0.01(+0.34%)
May 28, 2008 4.037 4.040 3.950 4.004 134,011,720 -0.03(-0.67%)
May 27, 2008 3.913 4.045 3.898 4.031 202,163,536 +0.11(+2.90%)
May 26, 2008 3.928 3.943 3.872 3.917 126,636,920 +0.00(+0.00%)
May 23, 2008 3.928 3.943 3.872 3.917 126,636,920 -0.05(-1.15%)
May 22, 2008 3.934 3.985 3.900 3.963 107,810,960 +0.05(+1.23%)
May 21, 2008 4.019 4.058 3.875 3.915 141,408,464 -0.12(-3.00%)
May 20, 2008 4.109 4.135 4.002 4.036 158,242,336 -0.08(-1.91%)
May 19, 2008 3.950 4.237 3.943 4.114 373,808,064 +0.29(+7.62%)
May 16, 2008 3.821 3.841 3.743 3.823 124,132,960 +0.02(+0.45%)
May 15, 2008 3.695 3.816 3.678 3.806 138,353,040 +0.10(+2.59%)
May 14, 2008 3.746 3.788 3.699 3.710 91,782,080 -0.02(-0.48%)
May 13, 2008 3.728 3.748 3.666 3.728 100,416,040 +0.00(+0.04%)
May 12, 2008 3.650 3.747 3.589 3.727 144,307,696 +0.11(+2.93%)
May 09, 2008 3.610 3.667 3.583 3.620 84,869,240 -0.02(-0.52%)
May 08, 2008 3.687 3.708 3.578 3.639 162,624,992 -0.02(-0.53%)
May 07, 2008 3.763 3.832 3.655 3.659 167,531,424 -0.13(-3.34%)
May 06, 2008 3.776 3.838 3.752 3.785 130,912,920 -0.01(-0.28%)
May 05, 2008 3.864 3.889 3.793 3.796 112,946,736 -0.07(-1.80%)
May 02, 2008 4.015 4.060 3.820 3.865 163,096,720 -0.10(-2.58%)
May 01, 2008 3.920 4.000 3.898 3.968 143,939,824 +0.04(+0.93%)
Apr 30, 2008 4.045 4.067 3.896 3.932 157,512,336 -0.11(-2.61%)
Apr 29, 2008 4.071 4.088 3.993 4.037 134,526,512 -0.06(-1.50%)
Apr 28, 2008 4.032 4.125 4.006 4.098 219,857,936 +0.06(+1.37%)
Apr 25, 2008 3.890 4.066 3.863 4.043 189,139,632 +0.16(+4.08%)
Apr 24, 2008 3.885 4.027 3.846 3.885 421,478,720 -0.17(-4.09%)
Apr 23, 2008 4.015 4.132 3.937 4.050 383,804,320 +0.07(+1.76%)
Apr 22, 2008 3.997 3.997 3.877 3.980 144,903,456 -0.03(-0.72%)
Apr 21, 2008 4.002 4.067 3.953 4.009 186,755,952 +0.00(+0.10%)
Apr 18, 2008 3.824 4.100 3.816 4.005 335,826,880 +0.30(+8.18%)
Apr 17, 2008 3.709 3.751 3.680 3.702 124,399,320 -0.03(-0.74%)
Apr 16, 2008 3.651 3.750 3.647 3.729 134,934,720 +0.10(+2.88%)
Apr 15, 2008 3.648 3.699 3.533 3.625 136,253,024 -0.01(-0.15%)
Apr 14, 2008 3.585 3.700 3.564 3.631 87,089,096 +0.03(+0.86%)
Apr 11, 2008 3.599 3.715 3.581 3.599 135,694,304 -0.14(-3.80%)
Apr 10, 2008 3.724 3.775 3.636 3.741 125,109,560 +0.02(+0.59%)
Apr 09, 2008 3.828 3.833 3.683 3.720 133,206,736 -0.15(-3.76%)
Apr 08, 2008 3.820 3.881 3.775 3.865 99,308,320 +0.02(+0.52%)
Apr 07, 2008 3.868 3.921 3.800 3.845 133,449,040 +0.00(+0.04%)
Apr 04, 2008 3.763 3.892 3.714 3.844 143,054,192 +0.10(+2.58%)
Apr 03, 2008 3.757 3.800 3.691 3.747 162,996,544 -0.12(-3.14%)
Apr 02, 2008 3.854 3.950 3.806 3.869 171,851,744 +0.03(+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.