Amazon.com (NQ: AMZN )

2,151.82 +5.44 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.966 9.079 8.925 9.007 96,529,656 +0.04(+0.40%)
Mar 30, 2011 8.971 9.058 8.883 8.971 137,185,584 +0.24(+2.75%)
Mar 29, 2011 8.537 8.742 8.504 8.731 97,727,856 +0.26(+3.11%)
Mar 28, 2011 8.590 8.625 8.463 8.467 68,014,720 -0.08(-0.95%)
Mar 25, 2011 8.582 8.675 8.515 8.549 85,886,040 -0.01(-0.07%)
Mar 24, 2011 8.411 8.600 8.368 8.555 125,648,816 +0.29(+3.50%)
Mar 23, 2011 8.115 8.313 8.041 8.266 94,425,096 +0.14(+1.67%)
Mar 22, 2011 8.204 8.222 8.113 8.130 72,227,416 -0.10(-1.17%)
Mar 21, 2011 8.242 8.290 8.086 8.226 81,101,416 +0.14(+1.67%)
Mar 18, 2011 8.059 8.177 8.030 8.091 148,998,512 +0.04(+0.53%)
Mar 17, 2011 8.296 8.315 8.039 8.049 129,424,200 -0.19(-2.26%)
Mar 16, 2011 8.235 8.407 8.144 8.235 104,157,616 -0.02(-0.23%)
Mar 15, 2011 8.069 8.344 8.038 8.254 98,696,736 -0.08(-0.99%)
Mar 14, 2011 8.330 8.404 8.229 8.336 80,427,120 -0.07(-0.80%)
Mar 11, 2011 8.275 8.460 8.206 8.403 92,141,640 +0.10(+1.16%)
Mar 10, 2011 8.354 8.424 8.241 8.307 119,963,040 -0.15(-1.72%)
Mar 09, 2011 8.334 8.488 8.195 8.453 142,169,536 +0.11(+1.29%)
Mar 08, 2011 8.470 8.486 8.336 8.345 84,378,680 -0.11(-1.30%)
Mar 07, 2011 8.596 8.604 8.312 8.454 118,656,600 -0.13(-1.51%)
Mar 04, 2011 8.631 8.637 8.476 8.584 98,489,896 -0.06(-0.65%)
Mar 03, 2011 8.685 8.723 8.602 8.639 82,762,576 +0.04(+0.45%)
Mar 02, 2011 8.454 8.665 8.418 8.601 103,712,560 +0.13(+1.52%)
Mar 01, 2011 8.677 8.698 8.434 8.472 116,941,256 -0.19(-2.22%)
Feb 28, 2011 8.695 8.794 8.607 8.665 135,659,776 -0.20(-2.23%)
Feb 25, 2011 8.947 9.037 8.855 8.862 83,832,616 -0.03(-0.29%)
Feb 24, 2011 8.843 8.988 8.728 8.887 93,179,856 +0.05(+0.61%)
Feb 23, 2011 9.012 9.057 8.720 8.834 109,639,800 -0.19(-2.07%)
Feb 22, 2011 9.184 9.236 8.966 9.021 112,741,576 -0.30(-3.26%)
Feb 18, 2011 9.377 9.425 9.257 9.325 83,600,816 -0.06(-0.67%)
Feb 17, 2011 9.289 9.454 9.265 9.388 68,508,480 +0.06(+0.61%)
Feb 16, 2011 9.489 9.500 9.318 9.331 92,619,640 -0.12(-1.27%)
Feb 15, 2011 9.437 9.524 9.412 9.451 77,816,120 -0.07(-0.73%)
Feb 14, 2011 9.463 9.570 9.418 9.521 81,382,256 +0.06(+0.62%)
Feb 11, 2011 9.278 9.475 9.268 9.463 89,953,976 +0.15(+1.63%)
Feb 10, 2011 9.220 9.362 9.180 9.310 106,635,816 +0.05(+0.49%)
Feb 09, 2011 9.158 9.323 9.113 9.265 166,273,184 +0.11(+1.22%)
Feb 08, 2011 8.833 9.155 8.829 9.153 155,980,880 +0.33(+3.76%)
Feb 07, 2011 8.807 8.877 8.739 8.822 105,102,960 +0.03(+0.28%)
Feb 04, 2011 8.700 8.860 8.688 8.796 87,049,816 +0.11(+1.28%)
Feb 03, 2011 8.675 8.733 8.598 8.685 73,602,376 +0.01(+0.10%)
Feb 02, 2011 8.571 8.760 8.543 8.677 91,002,960 +0.07(+0.83%)
Feb 01, 2011 8.526 8.655 8.476 8.605 101,752,816 +0.12(+1.46%)
Jan 31, 2011 8.508 8.572 8.370 8.482 134,390,576 -0.08(-0.88%)
Jan 28, 2011 8.572 8.685 8.345 8.557 398,034,624 -0.67(-7.22%)
Jan 27, 2011 8.874 9.250 8.866 9.223 289,390,400 +0.45(+5.17%)
Jan 26, 2011 8.876 8.895 8.732 8.770 75,020,720 -0.07(-0.74%)
Jan 25, 2011 8.775 8.838 8.714 8.835 93,019,360 -0.01(-0.08%)
Jan 24, 2011 8.898 8.925 8.707 8.842 112,021,856 -0.03(-0.32%)
Jan 21, 2011 9.150 9.162 8.842 8.871 136,244,800 -0.23(-2.50%)
Jan 20, 2011 9.264 9.342 9.050 9.098 114,277,360 -0.25(-2.63%)
Jan 19, 2011 9.545 9.550 9.310 9.344 77,706,480 -0.22(-2.29%)
Jan 18, 2011 9.433 9.580 9.412 9.562 77,912,120 +0.12(+1.32%)
Jan 14, 2011 9.275 9.447 9.246 9.438 73,299,296 +0.16(+1.74%)
Jan 13, 2011 9.180 9.322 9.175 9.277 67,339,856 +0.07(+0.79%)
Jan 12, 2011 9.268 9.269 9.165 9.204 52,785,740 -0.01(-0.14%)
Jan 11, 2011 9.271 9.300 9.161 9.217 56,305,280 -0.02(-0.18%)
Jan 10, 2011 9.252 9.264 9.126 9.234 67,523,560 -0.04(-0.44%)
Jan 07, 2011 9.394 9.422 9.187 9.274 104,456,296 -0.02(-0.20%)
Jan 06, 2011 9.325 9.370 9.262 9.293 63,369,240 -0.08(-0.83%)
Jan 05, 2011 9.205 9.373 9.204 9.371 67,952,920 +0.12(+1.30%)
Jan 04, 2011 9.307 9.385 9.189 9.251 100,634,440 +0.04(+0.43%)
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.