Amazon.com (NQ: AMZN )

3,656.64 USD +18.61 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 61.26 65.08 60.94 64.79 11,494,196 +2.45(+3.93%)
Feb 26, 2009 64.12 64.73 62.34 62.34 7,274,911 -1.37(-2.15%)
Feb 25, 2009 64.90 65.75 62.82 63.71 9,122,019 -1.89(-2.88%)
Feb 24, 2009 61.97 66.10 61.89 65.60 10,271,306 +3.89(+6.30%)
Feb 23, 2009 64.16 64.91 61.52 61.71 7,335,993 -2.15(-3.37%)
Feb 20, 2009 61.07 64.15 60.84 63.86 9,354,863 +1.91(+3.08%)
Feb 19, 2009 62.84 64.18 61.67 61.95 6,768,856 -0.40(-0.64%)
Feb 18, 2009 62.27 62.78 60.52 62.35 7,365,966 +0.68(+1.10%)
Feb 17, 2009 61.67 62.65 61.18 61.67 7,126,538 -1.59(-2.51%)
Feb 13, 2009 63.97 64.68 62.87 63.26 4,131,523 -0.70(-1.09%)
Feb 12, 2009 61.87 64.25 61.71 63.96 8,095,452 -0.39(-0.61%)
Feb 11, 2009 63.10 64.90 62.25 64.35 8,347,209 +1.04(+1.65%)
Feb 10, 2009 66.15 67.23 63.07 63.31 10,700,559 -3.40(-5.10%)
Feb 09, 2009 66.56 67.36 65.38 66.71 9,437,485 +0.16(+0.24%)
Feb 06, 2009 63.18 67.00 63.18 66.55 12,051,276 +3.37(+5.33%)
Feb 05, 2009 61.15 63.81 60.63 63.18 10,169,602 +2.12(+3.47%)
Feb 04, 2009 63.38 63.44 60.83 61.06 13,726,221 -2.53(-3.98%)
Feb 03, 2009 60.87 64.20 60.00 63.59 14,694,563 +2.44(+3.99%)
Feb 02, 2009 58.57 62.00 58.13 61.15 19,321,844 +2.33(+3.96%)
Jan 30, 2009 57.36 59.74 57.24 58.82 39,799,962 +8.82(+17.64%)
Jan 29, 2009 49.96 51.85 49.14 50.00 17,980,072 -0.36(-0.71%)
Jan 28, 2009 49.72 51.49 48.97 50.36 8,057,458 +1.92(+3.96%)
Jan 27, 2009 49.30 50.42 47.72 48.44 8,738,191 -1.19(-2.40%)
Jan 26, 2009 50.18 50.89 48.52 49.63 7,155,617 -1.00(-1.98%)
Jan 23, 2009 48.90 51.42 48.45 50.63 5,801,524 +0.69(+1.38%)
Jan 22, 2009 49.42 50.88 48.26 49.94 7,133,301 -0.60(-1.19%)
Jan 21, 2009 49.31 50.69 48.25 50.54 5,830,051 +2.10(+4.34%)
Jan 20, 2009 50.75 51.70 48.27 48.44 6,767,197 -3.15(-6.11%)
Jan 16, 2009 51.80 52.33 49.53 51.59 8,259,583 +0.15(+0.29%)
Jan 15, 2009 48.56 52.23 47.63 51.44 11,618,469 +2.95(+6.08%)
Jan 14, 2009 50.10 50.10 48.14 48.49 10,442,702 -2.96(-5.75%)
Jan 13, 2009 50.96 53.29 50.75 51.45 7,882,883 -0.47(-0.91%)
Jan 12, 2009 54.12 54.30 50.87 51.92 9,556,274 -3.59(-6.47%)
Jan 09, 2009 56.92 57.00 54.70 55.51 6,685,301 -1.65(-2.89%)
Jan 08, 2009 54.99 57.32 54.58 57.16 6,579,585 +0.96(+1.71%)
Jan 07, 2009 56.29 56.95 55.35 56.20 7,942,650 -1.16(-2.02%)
Jan 06, 2009 54.55 58.22 53.75 57.36 11,080,050 +3.30(+6.10%)
Jan 05, 2009 55.73 55.74 53.03 54.06 9,509,727 -0.30(-0.55%)
Jan 02, 2009 51.35 54.53 51.07 54.36 7,296,667 +3.08(+6.01%)
Dec 31, 2008 50.74 51.69 49.91 51.28 7,792,434 +0.52(+1.02%)
Dec 30, 2008 49.51 51.21 48.74 50.76 6,601,281 +1.36(+2.75%)
Dec 29, 2008 51.43 51.77 48.56 49.40 6,507,895 -2.38(-4.60%)
Dec 26, 2008 53.79 53.95 51.55 51.78 6,850,793 +0.34(+0.66%)
Dec 24, 2008 51.66 51.95 51.01 51.44 1,649,848 +0.36(+0.70%)
Dec 23, 2008 50.12 51.61 50.12 51.08 5,845,369 +1.24(+2.49%)
Dec 22, 2008 51.60 52.15 48.47 49.84 8,924,946 -1.72(-3.34%)
Dec 19, 2008 51.59 52.99 50.92 51.56 11,058,816 -0.52(-1.00%)
Dec 18, 2008 53.00 54.85 51.20 52.08 7,518,096 -1.10(-2.07%)
Dec 17, 2008 52.26 54.77 51.53 53.18 9,186,720 +0.55(+1.05%)
Dec 16, 2008 49.62 52.96 49.29 52.63 8,862,931 +3.78(+7.74%)
Dec 15, 2008 50.65 50.95 48.15 48.85 7,284,852 -2.40(-4.68%)
Dec 12, 2008 47.52 51.38 47.52 51.25 8,667,005 +3.00(+6.22%)
Dec 11, 2008 49.33 50.49 48.17 48.25 7,583,514 -1.45(-2.92%)
Dec 10, 2008 51.46 51.50 48.34 49.70 7,753,671 -1.55(-3.02%)
Dec 09, 2008 49.81 54.48 49.70 51.25 13,314,802 -0.16(-0.31%)
Dec 08, 2008 49.15 52.14 47.36 51.41 10,936,455 +3.15(+6.53%)
Dec 05, 2008 45.89 48.49 43.30 48.26 14,610,584 +0.94(+1.99%)
Dec 04, 2008 45.94 50.50 45.75 47.32 19,782,246 +2.11(+4.67%)
Dec 03, 2008 43.49 45.88 40.05 45.21 15,675,515 +4.02(+9.76%)
Dec 02, 2008 41.39 41.71 38.82 41.19 8,713,657 +0.72(+1.78%)
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.