Amazon.com (NQ: AMZN )

180.39 +0.56 (+0.31%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.861 2.980 2.855 2.934 797,871,040 +0.44(+17.64%)
Jan 29, 2009 2.492 2.586 2.451 2.494 360,447,072 -0.02(-0.71%)
Jan 28, 2009 2.480 2.568 2.443 2.512 161,528,112 +0.10(+3.96%)
Jan 27, 2009 2.459 2.515 2.380 2.416 175,174,784 -0.06(-2.40%)
Jan 26, 2009 2.503 2.539 2.420 2.476 143,448,880 -0.05(-1.98%)
Jan 23, 2009 2.439 2.565 2.417 2.526 116,303,328 +0.03(+1.38%)
Jan 22, 2009 2.465 2.538 2.407 2.491 143,001,504 -0.03(-1.19%)
Jan 21, 2009 2.460 2.529 2.407 2.521 116,875,216 +0.10(+4.34%)
Jan 20, 2009 2.532 2.579 2.408 2.416 135,662,208 -0.16(-6.11%)
Jan 16, 2009 2.584 2.610 2.471 2.573 165,580,112 +0.01(+0.29%)
Jan 15, 2009 2.422 2.605 2.376 2.566 232,915,808 +0.15(+6.08%)
Jan 14, 2009 2.499 2.499 2.401 2.419 209,345,168 -0.15(-5.75%)
Jan 13, 2009 2.542 2.658 2.532 2.566 158,028,400 -0.02(-0.91%)
Jan 12, 2009 2.700 2.709 2.538 2.590 191,574,912 -0.18(-6.47%)
Jan 09, 2009 2.839 2.843 2.729 2.769 134,020,432 -0.08(-2.89%)
Jan 08, 2009 2.743 2.859 2.723 2.851 131,901,144 +0.05(+1.71%)
Jan 07, 2009 2.808 2.841 2.761 2.803 159,226,544 -0.06(-2.02%)
Jan 06, 2009 2.721 2.904 2.681 2.861 222,122,096 +0.16(+6.10%)
Jan 05, 2009 2.780 2.780 2.645 2.697 190,641,792 -0.01(-0.55%)
Jan 02, 2009 2.561 2.720 2.548 2.712 146,276,512 +0.15(+6.01%)
Dec 31, 2008 2.531 2.578 2.490 2.558 156,215,168 +0.03(+1.02%)
Dec 30, 2008 2.470 2.554 2.431 2.532 132,336,080 +0.07(+2.75%)
Dec 29, 2008 2.565 2.582 2.422 2.464 130,463,968 -0.12(-4.60%)
Dec 26, 2008 2.683 2.691 2.571 2.583 137,338,064 +0.02(+0.66%)
Dec 24, 2008 2.577 2.591 2.545 2.566 33,074,554 +0.02(+0.70%)
Dec 23, 2008 2.500 2.574 2.500 2.548 117,182,296 +0.06(+2.49%)
Dec 22, 2008 2.574 2.601 2.418 2.486 178,918,672 -0.09(-3.34%)
Dec 19, 2008 2.573 2.643 2.540 2.572 221,696,432 -0.03(-1.00%)
Dec 18, 2008 2.644 2.736 2.554 2.598 150,715,504 -0.05(-2.07%)
Dec 17, 2008 2.607 2.732 2.570 2.653 184,166,464 +0.03(+1.04%)
Dec 16, 2008 2.475 2.642 2.459 2.625 177,675,456 +0.19(+7.74%)
Dec 15, 2008 2.527 2.542 2.402 2.437 146,039,648 -0.12(-4.68%)
Dec 12, 2008 2.370 2.563 2.370 2.556 173,747,712 +0.15(+6.22%)
Dec 11, 2008 2.461 2.519 2.403 2.407 152,026,944 -0.07(-2.92%)
Dec 10, 2008 2.567 2.569 2.411 2.479 155,438,080 -0.08(-3.02%)
Dec 09, 2008 2.485 2.718 2.479 2.556 266,922,240 -0.01(-0.31%)
Dec 08, 2008 2.452 2.601 2.362 2.564 219,243,456 +0.16(+6.53%)
Dec 05, 2008 2.289 2.419 2.160 2.407 292,898,816 +0.05(+1.99%)
Dec 04, 2008 2.292 2.519 2.282 2.360 396,575,296 +0.11(+4.67%)
Dec 03, 2008 2.169 2.289 1.998 2.255 314,247,520 +0.20(+9.76%)
Dec 02, 2008 2.065 2.081 1.936 2.055 174,682,944 +0.04(+1.78%)
Dec 01, 2008 2.095 2.158 2.014 2.019 224,103,648 -0.11(-5.22%)
Nov 28, 2008 2.196 2.200 2.106 2.130 73,922,864 -0.06(-2.87%)
Nov 26, 2008 2.039 2.195 2.010 2.193 269,530,432 +0.09(+4.20%)
Nov 25, 2008 2.100 2.139 1.976 2.105 260,910,704 -0.02(-0.73%)
Nov 24, 2008 1.935 2.167 1.930 2.120 291,677,216 +0.23(+12.23%)
Nov 21, 2008 1.815 1.945 1.782 1.889 301,609,248 +0.14(+8.11%)
Nov 20, 2008 1.760 1.981 1.730 1.747 369,344,480 -0.04(-2.26%)
Nov 19, 2008 1.894 1.945 1.783 1.788 251,010,544 -0.13(-6.76%)
Nov 18, 2008 1.982 2.028 1.800 1.917 301,693,792 -0.06(-3.15%)
Nov 17, 2008 1.991 2.058 1.949 1.980 214,738,000 -0.10(-4.93%)
Nov 14, 2008 2.175 2.220 2.070 2.083 239,554,624 -0.16(-7.08%)
Nov 13, 2008 2.065 2.245 1.919 2.241 339,516,608 +0.17(+8.11%)
Nov 12, 2008 2.194 2.267 2.040 2.073 296,048,704 -0.24(-10.24%)
Nov 11, 2008 2.349 2.397 2.235 2.310 199,251,264 -0.11(-4.46%)
Nov 10, 2008 2.493 2.528 2.337 2.417 179,718,176 -0.04(-1.52%)
Nov 07, 2008 2.382 2.484 2.345 2.455 149,146,736 +0.10(+4.21%)
Nov 06, 2008 2.484 2.546 2.310 2.355 310,483,616 -0.24(-9.16%)
Nov 05, 2008 2.867 2.893 2.575 2.593 230,522,224 -0.32(-11.07%)
Nov 04, 2008 2.851 2.930 2.755 2.916 153,636,272 +0.13(+4.81%)
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.