Amazon.com (NQ: AMZN )

2,216.21 -44.89 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.194 9.200 8.950 8.985 105,969,576 -0.21(-2.24%)
Feb 28, 2012 8.945 9.214 8.898 9.190 115,288,136 +0.26(+2.95%)
Feb 27, 2012 8.877 8.960 8.825 8.927 74,122,440 -0.03(-0.33%)
Feb 24, 2012 8.985 9.037 8.918 8.957 73,383,296 +0.01(+0.13%)
Feb 23, 2012 8.982 9.037 8.848 8.944 103,074,776 -0.08(-0.94%)
Feb 22, 2012 9.098 9.149 9.014 9.029 115,692,136 -0.08(-0.92%)
Feb 21, 2012 9.133 9.238 9.029 9.113 135,096,832 -0.01(-0.13%)
Feb 17, 2012 9.005 9.171 8.968 9.125 148,371,264 +0.13(+1.43%)
Feb 16, 2012 8.889 9.084 8.757 8.996 251,201,776 -0.23(-2.46%)
Feb 15, 2012 9.565 9.577 9.163 9.223 155,820,064 -0.34(-3.57%)
Feb 14, 2012 9.554 9.678 9.305 9.565 190,540,576 -0.01(-0.15%)
Feb 13, 2012 9.358 9.625 9.284 9.579 121,412,696 +0.30(+3.26%)
Feb 10, 2012 9.171 9.382 9.126 9.277 115,969,680 +0.03(+0.30%)
Feb 09, 2012 9.225 9.284 9.088 9.249 143,782,880 -0.02(-0.27%)
Feb 08, 2012 9.248 9.325 9.146 9.274 109,520,880 +0.06(+0.70%)
Feb 07, 2012 9.133 9.247 9.103 9.210 102,076,760 +0.05(+0.57%)
Feb 06, 2012 9.314 9.328 9.146 9.157 106,194,120 -0.23(-2.42%)
Feb 03, 2012 9.142 9.395 9.095 9.384 162,454,640 +0.30(+3.28%)
Feb 02, 2012 8.982 9.097 8.840 9.086 174,726,784 +0.11(+1.26%)
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.