Amazon.com (NQ: AMZN )

181.24 +1.41 (+0.78%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 2.834 2.856 2.745 2.782 143,738,736 -0.07(-2.57%)
Oct 31, 2008 2.794 2.856 2.744 2.855 171,125,008 +0.03(+0.93%)
Oct 30, 2008 2.931 2.987 2.748 2.829 223,036,576 -0.01(-0.32%)
Oct 29, 2008 2.770 2.982 2.720 2.838 304,891,072 +0.04(+1.52%)
Oct 28, 2008 2.569 2.808 2.448 2.795 297,390,144 +0.32(+13.03%)
Oct 27, 2008 2.444 2.623 2.416 2.473 235,720,880 +0.03(+1.27%)
Oct 24, 2008 2.232 2.610 2.220 2.442 393,072,960 -0.07(-2.70%)
Oct 23, 2008 2.163 2.540 2.160 2.510 653,608,640 +0.02(+0.66%)
Oct 22, 2008 2.497 2.617 2.389 2.494 389,439,904 -0.01(-0.48%)
Oct 21, 2008 2.587 2.641 2.490 2.506 173,798,752 -0.14(-5.17%)
Oct 20, 2008 2.602 2.649 2.489 2.642 169,437,792 +0.12(+4.58%)
Oct 17, 2008 2.436 3.109 2.415 2.527 259,636,000 +0.02(+0.72%)
Oct 16, 2008 2.315 2.529 2.164 2.509 442,661,216 +0.08(+3.22%)
Oct 15, 2008 2.717 2.728 2.412 2.430 325,889,728 -0.36(-12.78%)
Oct 14, 2008 3.168 3.192 2.734 2.786 346,941,920 -0.31(-9.93%)
Oct 13, 2008 2.941 3.103 2.862 3.094 224,410,288 +0.29(+10.26%)
Oct 10, 2008 2.643 2.980 2.547 2.806 361,445,792 +0.01(+0.45%)
Oct 09, 2008 3.091 3.168 2.793 2.793 279,232,608 -0.25(-8.23%)
Oct 08, 2008 2.775 3.130 2.761 3.044 287,162,240 +0.12(+4.27%)
Oct 07, 2008 3.282 3.314 2.918 2.919 255,718,576 -0.33(-10.29%)
Oct 06, 2008 3.195 3.287 3.016 3.254 268,338,864 -0.09(-2.64%)
Oct 03, 2008 3.463 3.539 3.322 3.342 225,569,808 -0.02(-0.53%)
Oct 02, 2008 3.374 3.440 3.263 3.360 174,931,360 -0.11(-3.19%)
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.