Amazon.com (NQ: AMZN )

3,425.52 USD +9.52 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 82.90 82.90 80.50 80.81 4,728,763 -2.61(-3.13%)
Aug 28, 2008 82.21 83.65 81.80 83.42 7,834,071 +1.69(+2.07%)
Aug 27, 2008 81.44 82.74 81.00 81.73 5,627,295 -0.03(-0.04%)
Aug 26, 2008 82.74 83.12 81.25 81.76 4,374,630 -1.09(-1.32%)
Aug 25, 2008 84.63 84.64 82.45 82.85 4,356,360 -2.41(-2.83%)
Aug 22, 2008 84.27 85.46 83.93 85.26 4,679,060 +2.00(+2.40%)
Aug 21, 2008 81.41 83.77 80.98 83.26 6,157,733 +1.13(+1.38%)
Aug 20, 2008 82.00 83.25 81.20 82.13 5,950,584 +0.84(+1.03%)
Aug 19, 2008 83.09 83.51 81.06 81.29 6,630,275 -1.82(-2.19%)
Aug 18, 2008 86.09 86.28 83.04 83.11 6,547,311 -3.29(-3.81%)
Aug 15, 2008 88.28 89.53 86.26 86.40 6,871,733 -1.63(-1.85%)
Aug 14, 2008 85.71 88.75 85.22 88.03 6,901,490 +1.34(+1.55%)
Aug 13, 2008 86.28 88.25 84.54 86.69 7,208,444 -0.56(-0.64%)
Aug 12, 2008 87.32 88.48 86.10 87.25 8,026,464 -0.84(-0.95%)
Aug 11, 2008 80.18 91.75 79.78 88.09 25,069,297 +7.58(+9.41%)
Aug 08, 2008 76.78 81.21 76.29 80.51 9,162,668 +3.56(+4.63%)
Aug 07, 2008 77.01 78.05 76.00 76.95 5,444,759 -1.14(-1.46%)
Aug 06, 2008 78.55 78.63 76.73 78.09 6,406,063 -1.02(-1.29%)
Aug 05, 2008 76.92 79.52 76.52 79.11 7,794,587 +3.40(+4.49%)
Aug 04, 2008 75.99 77.30 75.01 75.71 4,498,165 -0.04(-0.05%)
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.