Amazon.com (NQ: AMZN )

3,630.32 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 70.25 71.64 69.63 71.30 5,471,234 +1.54(+2.21%)
Mar 28, 2008 71.00 72.21 69.26 69.76 5,279,038 -1.04(-1.47%)
Mar 27, 2008 74.37 74.69 70.80 70.80 7,942,377 -3.00(-4.07%)
Mar 26, 2008 74.14 75.12 73.24 73.80 6,285,059 -1.37(-1.82%)
Mar 25, 2008 75.83 76.29 74.05 75.17 6,327,368 -0.78(-1.03%)
Mar 24, 2008 73.82 76.93 72.75 75.95 9,395,333 +2.76(+3.77%)
Mar 21, 2008 70.17 73.49 69.38 73.19 11,412,481 +0.00(+0.00%)
Mar 20, 2008 70.17 73.49 69.38 73.19 11,411,268 +3.02(+4.30%)
Mar 19, 2008 71.10 74.00 70.17 70.17 11,041,884 -1.53(-2.13%)
Mar 18, 2008 68.25 71.93 67.59 71.70 9,551,677 +5.17(+7.77%)
Mar 17, 2008 65.72 67.79 64.92 66.53 9,710,423 -1.69(-2.48%)
Mar 14, 2008 68.61 70.68 66.06 68.22 12,420,185 -0.10(-0.15%)
Mar 13, 2008 65.11 69.55 64.37 68.32 10,707,495 +1.81(+2.72%)
Mar 12, 2008 66.77 68.23 65.64 66.51 7,748,816 -0.64(-0.95%)
Mar 11, 2008 65.95 67.17 63.71 67.15 9,745,519 +3.68(+5.80%)
Mar 10, 2008 63.90 65.15 62.91 63.47 9,322,284 -0.62(-0.97%)
Mar 07, 2008 62.20 64.87 62.01 64.09 10,438,060 +1.35(+2.15%)
Mar 06, 2008 64.75 65.46 62.50 62.74 8,343,218 -2.25(-3.46%)
Mar 05, 2008 65.66 66.34 63.82 64.99 11,126,683 -0.35(-0.54%)
Mar 04, 2008 61.67 66.60 61.23 65.34 16,703,903 +2.91(+4.66%)
Mar 03, 2008 63.59 64.49 61.20 62.43 13,720,276 -2.04(-3.16%)
Feb 29, 2008 67.01 67.50 63.97 64.47 11,664,530 -3.38(-4.98%)
Feb 28, 2008 70.30 70.60 67.11 67.85 13,166,448 -3.02(-4.26%)
Feb 27, 2008 70.68 71.48 69.57 70.87 8,930,422 -0.82(-1.14%)
Feb 26, 2008 71.91 73.50 70.28 71.69 9,891,203 -1.58(-2.16%)
Feb 25, 2008 72.35 73.50 71.41 73.27 7,858,163 +1.19(+1.65%)
Feb 22, 2008 70.54 72.21 69.86 72.08 12,342,448 +2.18(+3.12%)
Feb 21, 2008 73.94 74.21 69.37 69.90 13,150,794 -3.74(-5.08%)
Feb 20, 2008 71.90 73.88 71.10 73.64 6,450,626 +1.56(+2.16%)
Feb 19, 2008 73.54 74.00 71.55 72.08 7,109,109 -0.88(-1.21%)
Feb 18, 2008 75.00 75.19 71.94 72.96 11,126,493 +0.00(+0.00%)
Feb 15, 2008 75.00 75.19 71.94 72.96 11,120,043 -2.84(-3.75%)
Feb 14, 2008 77.73 77.88 75.18 75.80 7,493,305 -1.93(-2.48%)
Feb 13, 2008 74.99 78.85 73.27 77.73 11,070,222 +3.28(+4.41%)
Feb 12, 2008 75.43 77.05 73.79 74.45 9,448,912 -0.74(-0.98%)
Feb 11, 2008 73.14 75.96 72.77 75.19 7,763,657 +1.69(+2.30%)
Feb 08, 2008 73.40 74.60 72.52 73.50 11,700,383 +2.59(+3.65%)
Feb 07, 2008 67.37 72.71 67.22 70.91 14,501,641 +2.42(+3.53%)
Feb 06, 2008 72.30 72.43 68.17 68.49 12,399,460 -3.60(-4.99%)
Feb 05, 2008 72.80 74.21 72.00 72.09 9,633,883 -1.86(-2.52%)
Feb 04, 2008 74.50 76.66 73.90 73.95 9,154,652 -0.68(-0.91%)
Feb 01, 2008 79.02 79.40 73.37 74.63 16,360,992 -3.07(-3.95%)
Jan 31, 2008 68.91 78.87 68.84 77.70 42,865,187 +3.49(+4.70%)
Jan 30, 2008 73.54 77.42 73.25 74.21 24,762,564 +0.26(+0.35%)
Jan 29, 2008 75.77 75.90 72.06 73.95 9,958,026 -1.87(-2.47%)
Jan 28, 2008 76.91 77.40 74.34 75.82 8,502,584 -1.78(-2.29%)
Jan 25, 2008 78.69 81.43 76.33 77.60 10,026,799 -0.07(-0.09%)
Jan 24, 2008 74.53 77.88 74.19 77.67 9,887,341 +3.70(+5.00%)
Jan 23, 2008 75.60 76.80 69.95 73.97 20,413,354 -4.51(-5.75%)
Jan 22, 2008 73.58 79.72 72.22 78.48 12,834,496 -1.28(-1.60%)
Jan 21, 2008 81.22 82.31 78.04 79.76 13,364,232 +0.00(+0.00%)
Jan 18, 2008 81.22 82.31 78.04 79.76 13,320,332 -0.36(-0.45%)
Jan 17, 2008 80.16 82.25 79.54 80.12 9,899,210 -0.23(-0.29%)
Jan 16, 2008 79.58 82.36 78.44 80.35 12,409,022 +0.11(+0.14%)
Jan 15, 2008 80.49 81.01 78.51 80.24 9,657,311 -2.63(-3.17%)
Jan 14, 2008 82.18 83.32 78.87 82.87 9,056,048 +1.79(+2.21%)
Jan 11, 2008 84.03 84.03 80.29 81.08 10,624,284 -3.18(-3.77%)
Jan 10, 2008 83.98 85.97 82.97 84.26 11,469,769 -0.96(-1.13%)
Jan 09, 2008 87.56 87.80 80.24 85.22 16,410,827 -2.66(-3.03%)
Jan 08, 2008 87.55 91.83 86.93 87.88 12,283,905 -0.94(-1.06%)
Jan 07, 2008 88.62 90.57 85.47 88.82 9,981,555 +0.03(+0.03%)
Jan 04, 2008 93.26 93.40 88.50 88.79 10,269,964 -6.42(-6.74%)
Jan 03, 2008 96.06 97.25 94.52 95.21 9,122,467 -1.04(-1.08%)
Jan 02, 2008 95.35 97.43 94.70 96.25 13,860,758 +3.61(+3.90%)
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.