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 (%)
Nov 30, 2009 132.19 136.08 132.16 135.91 10,119,457 +4.17(+3.17%)
Nov 27, 2009 130.30 133.00 129.88 131.74 4,422,567 -2.29(-1.71%)
Nov 25, 2009 133.31 134.20 132.40 134.03 5,076,447 +1.09(+0.82%)
Nov 24, 2009 133.57 134.33 132.22 132.94 7,315,352 -0.06(-0.05%)
Nov 23, 2009 131.05 133.00 131.00 133.00 6,839,621 +3.34(+2.58%)
Nov 20, 2009 127.76 129.99 127.41 129.66 6,655,545 +0.67(+0.52%)
Nov 19, 2009 130.54 130.54 128.48 128.99 5,998,122 -2.30(-1.75%)
Nov 18, 2009 130.90 131.41 129.53 131.29 5,213,480 +0.04(+0.03%)
Nov 17, 2009 131.40 131.85 129.32 131.25 7,747,992 -0.34(-0.26%)
Nov 16, 2009 132.12 134.56 130.98 131.59 8,965,940 -1.38(-1.04%)
Nov 13, 2009 130.85 132.99 129.75 132.97 7,383,213 +2.44(+1.87%)
Nov 12, 2009 129.98 132.15 129.98 130.53 7,209,150 +0.62(+0.48%)
Nov 11, 2009 131.08 131.31 128.33 129.91 7,434,131 -0.24(-0.18%)
Nov 10, 2009 126.80 130.61 126.00 130.15 10,529,270 +3.48(+2.75%)
Nov 09, 2009 127.11 128.32 125.59 126.67 8,624,268 +0.47(+0.37%)
Nov 06, 2009 123.00 126.98 122.67 126.20 13,229,961 +5.59(+4.63%)
Nov 05, 2009 117.46 120.95 116.25 120.61 9,086,764 +3.51(+3.00%)
Nov 04, 2009 119.00 119.25 116.76 117.10 7,617,453 -1.27(-1.07%)
Nov 03, 2009 117.67 118.88 116.63 118.37 9,477,707 -0.47(-0.40%)
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.