Amazon.com (NQ: AMZN )

3,507.07 USD -54.50 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 72.61 74.50 72.12 73.44 8,918,194 +2.00(+2.80%)
Mar 30, 2009 70.40 71.67 69.75 71.44 8,372,044 -2.25(-3.05%)
Mar 26, 2009 73.47 74.98 72.64 73.69 6,657,162 +1.29(+1.78%)
Mar 25, 2009 73.09 73.95 69.84 72.40 7,894,579 -0.41(-0.56%)
Mar 24, 2009 74.85 75.00 72.31 72.81 7,457,874 -2.77(-3.66%)
Mar 23, 2009 73.41 75.61 70.70 75.58 8,611,604 +5.62(+8.03%)
Mar 20, 2009 70.39 70.89 69.08 69.96 8,469,588 -0.14(-0.20%)
Mar 19, 2009 71.40 71.91 69.24 70.10 8,818,923 -1.15(-1.61%)
Mar 18, 2009 70.97 73.91 70.13 71.25 10,401,626 -0.10(-0.14%)
Mar 17, 2009 67.37 71.71 67.00 71.35 11,903,004 +4.37(+6.52%)
Mar 16, 2009 68.56 69.29 66.68 66.98 9,437,238 -1.65(-2.40%)
Mar 13, 2009 69.64 69.74 67.53 68.63 8,903,580 -0.95(-1.37%)
Mar 12, 2009 68.35 69.87 67.25 69.58 11,350,045 +1.04(+1.52%)
Mar 11, 2009 66.24 69.37 65.27 68.54 13,882,227 +2.83(+4.31%)
Mar 10, 2009 62.49 65.90 61.78 65.71 15,435,891 +5.22(+8.63%)
Mar 09, 2009 62.20 64.03 60.15 60.49 13,562,335 -1.20(-1.95%)
Mar 06, 2009 65.20 65.50 59.82 61.69 15,094,727 -3.08(-4.76%)
Mar 05, 2009 64.12 65.80 63.60 64.77 11,758,419 -0.04(-0.06%)
Mar 04, 2009 62.80 65.79 62.40 64.81 11,950,507 +2.82(+4.55%)
Mar 02, 2009 63.94 65.52 61.51 61.99 10,511,838 -2.80(-4.32%)
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%)
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.