Amazon.com (NQ: AMZN )

3,462.52 USD -25.72 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 183.89 184.00 179.01 179.69 5,298,479 -4.11(-2.24%)
Feb 28, 2012 178.90 184.29 177.95 183.80 5,764,407 +5.27(+2.95%)
Feb 27, 2012 177.54 179.19 176.50 178.53 3,706,122 -0.60(-0.33%)
Feb 24, 2012 179.70 180.74 178.37 179.13 3,669,165 +0.24(+0.13%)
Feb 23, 2012 179.64 180.75 176.96 178.89 5,153,739 -1.69(-0.94%)
Feb 22, 2012 181.95 182.99 180.29 180.58 5,784,607 -1.68(-0.92%)
Feb 21, 2012 182.65 184.75 180.58 182.26 6,754,842 -0.24(-0.13%)
Feb 17, 2012 180.09 183.41 179.36 182.50 7,418,563 +2.57(+1.43%)
Feb 16, 2012 177.79 181.68 175.14 179.93 12,560,089 -4.54(-2.46%)
Feb 15, 2012 191.29 191.54 183.26 184.47 7,791,003 -6.83(-3.57%)
Feb 14, 2012 191.08 193.57 186.10 191.30 9,527,029 -0.29(-0.15%)
Feb 13, 2012 187.17 192.50 185.68 191.59 6,070,635 +6.05(+3.26%)
Feb 10, 2012 183.42 187.63 182.52 185.54 5,798,484 +0.56(+0.30%)
Feb 09, 2012 184.50 185.69 181.76 184.98 7,189,144 -0.50(-0.27%)
Feb 08, 2012 184.95 186.49 182.91 185.48 5,476,044 +1.29(+0.70%)
Feb 07, 2012 182.65 184.94 182.06 184.19 5,103,838 +1.05(+0.57%)
Feb 06, 2012 186.28 186.56 182.92 183.14 5,309,706 -4.54(-2.42%)
Feb 03, 2012 182.83 187.90 181.89 187.68 8,122,732 +5.96(+3.28%)
Feb 02, 2012 179.65 181.94 176.80 181.72 8,736,339 +2.26(+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.