Amazon.com (NQ: AMZN )

3,306.72 USD -99.08 (-2.91%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 194.00 195.63 189.70 194.44 12,667,878 +2.29(+1.19%)
Jan 30, 2012 193.68 195.00 190.13 192.15 5,423,635 -3.22(-1.65%)
Jan 27, 2012 193.09 196.50 192.33 195.37 4,663,070 +2.05(+1.06%)
Jan 26, 2012 189.30 194.85 188.73 193.32 5,873,042 +5.52(+2.94%)
Jan 25, 2012 186.99 188.17 184.61 187.80 4,306,133 +0.80(+0.43%)
Jan 24, 2012 185.00 188.41 183.82 187.00 4,672,689 +0.91(+0.49%)
Jan 23, 2012 190.79 191.73 185.23 186.09 4,582,284 -4.84(-2.53%)
Jan 20, 2012 190.71 192.90 189.04 190.93 5,610,542 -3.52(-1.81%)
Jan 19, 2012 190.88 195.94 190.36 194.45 7,094,911 +5.01(+2.64%)
Jan 18, 2012 181.94 190.25 181.12 189.44 7,473,337 +7.78(+4.28%)
Jan 17, 2012 180.15 183.30 178.51 181.66 5,644,453 +3.24(+1.82%)
Jan 13, 2012 175.81 178.80 173.50 178.42 4,754,529 +2.49(+1.42%)
Jan 12, 2012 179.42 179.49 175.75 175.93 5,385,765 -2.97(-1.66%)
Jan 11, 2012 179.64 180.77 178.19 178.90 3,102,677 -0.44(-0.25%)
Jan 10, 2012 181.10 182.40 177.10 179.34 3,985,702 +0.78(+0.44%)
Jan 09, 2012 182.76 184.37 177.00 178.56 5,056,842 -4.05(-2.22%)
Jan 06, 2012 178.07 184.65 177.50 182.61 7,010,139 +5.00(+2.82%)
Jan 05, 2012 175.94 178.25 174.05 177.61 3,808,940 +0.10(+0.06%)
Jan 04, 2012 179.21 180.50 176.07 177.51 4,204,964 +4.41(+2.55%)
Dec 30, 2011 173.78 175.17 172.49 173.10 4,280,263 -0.76(-0.44%)
Dec 29, 2011 169.62 174.55 166.97 173.86 8,203,309 -0.03(-0.02%)
Dec 28, 2011 176.39 176.65 172.28 173.89 3,652,501 -2.38(-1.35%)
Dec 27, 2011 177.73 178.59 176.16 176.27 2,949,734 -1.01(-0.57%)
Dec 23, 2011 179.22 179.68 175.60 177.28 3,497,605 +2.93(+1.68%)
Dec 21, 2011 181.92 183.50 172.49 174.35 8,062,630 -8.17(-4.48%)
Dec 20, 2011 182.69 183.17 180.54 182.52 4,566,947 +3.19(+1.78%)
Dec 19, 2011 182.00 183.17 179.00 179.33 4,533,373 -1.93(-1.06%)
Dec 16, 2011 182.42 184.41 180.31 181.26 6,665,197 +0.00(+0.00%)
Dec 15, 2011 182.05 184.80 179.53 181.26 7,258,609 +1.05(+0.58%)
Dec 14, 2011 179.00 180.75 170.25 180.21 11,613,925 -0.30(-0.17%)
Dec 13, 2011 188.56 189.68 178.50 180.51 9,288,230 -9.01(-4.75%)
Dec 12, 2011 190.03 191.15 187.63 189.52 4,342,610 -3.51(-1.82%)
Dec 09, 2011 191.21 193.95 188.40 193.03 5,159,276 +2.55(+1.34%)
Dec 08, 2011 193.57 195.89 190.08 190.48 4,358,296 -4.84(-2.48%)
Dec 07, 2011 191.03 196.71 189.12 195.32 6,427,267 +3.33(+1.73%)
Dec 06, 2011 195.98 198.32 190.11 191.99 5,201,417 -4.25(-2.17%)
Dec 05, 2011 198.86 199.00 193.67 196.24 5,922,059 +0.21(+0.11%)
Dec 02, 2011 197.07 199.66 195.18 196.03 7,526,348 -1.10(-0.56%)
Dec 01, 2011 191.85 198.07 191.59 197.13 7,327,627 +4.84(+2.52%)
Nov 30, 2011 194.76 195.30 188.75 192.29 7,714,569 +3.90(+2.07%)
Nov 29, 2011 194.78 195.50 187.30 188.39 6,574,595 -5.76(-2.97%)
Nov 28, 2011 191.65 194.62 190.54 194.15 7,195,587 +11.75(+6.44%)
Nov 25, 2011 190.41 190.83 181.51 182.40 4,971,977 -6.59(-3.49%)
Nov 23, 2011 193.06 194.60 187.89 188.99 8,012,208 -3.35(-1.74%)
Nov 22, 2011 186.95 194.04 183.58 192.34 9,914,944 +3.09(+1.63%)
Nov 21, 2011 193.29 193.36 185.05 189.25 11,308,578 -7.89(-4.00%)
Nov 18, 2011 205.33 205.34 197.11 197.14 8,438,477 -7.38(-3.61%)
Nov 17, 2011 212.51 212.90 202.10 204.52 7,983,164 -7.47(-3.52%)
Nov 16, 2011 216.27 216.97 211.23 211.99 5,509,208 -5.84(-2.68%)
Nov 15, 2011 218.00 220.33 214.26 217.83 5,738,906 -1.10(-0.50%)
Nov 14, 2011 215.65 222.35 214.25 218.93 6,522,015 +1.54(+0.71%)
Nov 11, 2011 212.52 217.88 210.31 217.39 5,165,571 +6.60(+3.13%)
Nov 10, 2011 213.50 214.06 208.10 210.79 5,044,514 -0.43(-0.20%)
Nov 09, 2011 214.95 215.70 210.60 211.22 4,679,779 -6.77(-3.11%)
Nov 08, 2011 219.20 219.35 215.21 217.99 3,914,499 +0.99(+0.46%)
Nov 07, 2011 216.84 220.20 214.00 217.00 3,858,833 +0.52(+0.24%)
Nov 04, 2011 217.65 218.23 214.33 216.48 4,066,890 -1.81(-0.83%)
Nov 03, 2011 216.30 218.50 213.02 218.29 5,314,980 +2.67(+1.24%)
Nov 02, 2011 215.55 216.79 212.72 215.62 6,121,271 +3.51(+1.66%)
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.