Amazon.com (NQ: AMZN )

3,436.00 USD +20.94 (+0.61%)
Streaming Delayed Price Updated: 1:43 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 141.40 141.40 136.91 137.10 6,113,453 -4.63(-3.27%)
Apr 29, 2010 140.09 142.45 139.79 141.73 6,314,109 +2.38(+1.71%)
Apr 28, 2010 142.59 142.75 138.69 139.35 9,234,787 -2.67(-1.88%)
Apr 27, 2010 145.55 146.44 141.11 142.02 8,638,918 -5.09(-3.46%)
Apr 26, 2010 143.20 147.73 142.90 147.11 9,318,247 +3.48(+2.42%)
Apr 23, 2010 145.38 149.09 142.42 143.63 18,981,078 -6.46(-4.30%)
Apr 22, 2010 147.01 151.09 145.88 150.09 15,047,294 +3.66(+2.50%)
Apr 21, 2010 145.17 149.00 143.52 146.43 7,357,838 +2.23(+1.55%)
Apr 20, 2010 143.83 144.64 142.10 144.20 4,311,666 +1.77(+1.24%)
Apr 19, 2010 142.35 143.67 139.13 142.43 6,021,940 +0.26(+0.18%)
Apr 16, 2010 144.88 147.17 141.45 142.17 8,401,062 -3.65(-2.50%)
Apr 15, 2010 144.55 147.09 144.00 145.82 7,829,586 +1.54(+1.07%)
Apr 14, 2010 140.34 144.50 139.20 144.28 7,886,588 +4.12(+2.94%)
Apr 13, 2010 141.23 141.98 139.12 140.16 4,784,563 -1.04(-0.74%)
Apr 12, 2010 140.00 142.91 139.68 141.20 5,445,211 +1.14(+0.81%)
Apr 09, 2010 140.72 141.33 139.07 140.06 6,014,526 -0.90(-0.64%)
Apr 08, 2010 134.71 141.25 134.71 140.96 12,689,076 +6.09(+4.52%)
Apr 07, 2010 135.96 136.08 133.86 134.87 5,945,147 -0.69(-0.51%)
Apr 06, 2010 131.23 136.00 131.18 135.56 7,949,739 +4.07(+3.10%)
Apr 05, 2010 132.85 133.74 130.78 131.49 5,816,309 -0.32(-0.24%)
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.