Amazon.com (NQ: AMZN )

3,504.56 USD -75.85 (-2.12%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 74.27 76.12 73.21 73.33 7,114,348 -1.33(-1.78%)
Jun 27, 2008 75.59 76.07 72.62 74.66 11,791,965 -1.64(-2.15%)
Jun 26, 2008 79.10 79.89 76.00 76.30 11,311,552 -4.21(-5.23%)
Jun 25, 2008 80.45 82.15 79.52 80.51 7,396,468 +0.87(+1.09%)
Jun 24, 2008 79.55 80.79 77.63 79.64 7,140,024 -1.04(-1.29%)
Jun 23, 2008 81.30 82.15 79.55 80.68 7,425,704 -0.42(-0.52%)
Jun 20, 2008 83.10 83.46 80.51 81.10 6,588,878 -3.16(-3.75%)
Jun 19, 2008 82.21 84.47 81.50 84.26 6,717,784 +1.74(+2.11%)
Jun 18, 2008 82.00 83.17 81.32 82.52 6,846,552 -0.45(-0.54%)
Jun 17, 2008 83.15 84.30 82.80 82.97 8,802,335 +1.27(+1.55%)
Jun 16, 2008 78.42 82.53 78.41 81.70 5,754,310 +2.53(+3.20%)
Jun 13, 2008 76.70 80.00 76.70 79.17 5,974,415 +3.02(+3.97%)
Jun 12, 2008 78.02 79.05 75.01 76.15 6,204,383 -1.13(-1.46%)
Jun 11, 2008 79.35 80.00 77.03 77.28 5,874,486 -2.34(-2.94%)
Jun 10, 2008 79.86 81.04 78.20 79.62 6,066,976 +0.19(+0.24%)
Jun 09, 2008 81.19 81.53 78.12 79.43 6,537,218 -1.20(-1.49%)
Jun 06, 2008 83.24 83.64 80.56 80.63 7,844,830 -3.88(-4.59%)
Jun 05, 2008 82.11 84.88 81.80 84.51 8,938,839 +3.01(+3.69%)
Jun 04, 2008 80.11 81.82 79.72 81.50 6,458,399 +1.39(+1.74%)
Jun 03, 2008 80.71 81.89 79.26 80.11 5,869,949 -0.12(-0.15%)
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.