Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Amazon.com (NQ: AMZN ) 182.15 +1.40 (+0.77%) Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 24, 2011 9.827 9.827 9.627 9.641 59,593,148 -0.15(-1.50%) May 23, 2011 9.755 9.841 9.578 9.788 84,783,360 -0.12(-1.22%) May 20, 2011 9.874 9.967 9.839 9.909 67,799,480 -0.01(-0.08%) May 19, 2011 9.893 9.974 9.854 9.917 74,181,192 +0.09(+0.87%) May 18, 2011 9.684 9.891 9.640 9.831 99,348,856 +0.11(+1.17%) May 17, 2011 9.568 9.776 9.566 9.718 141,798,400 +0.11(+1.19%) May 16, 2011 10.00 10.02 9.546 9.603 188,158,784 -0.50(-4.96%) May 13, 2011 10.26 10.30 10.09 10.10 82,717,680 -0.18(-1.70%) May 12, 2011 10.19 10.29 10.01 10.28 96,628,496 +0.08(+0.83%) May 11, 2011 10.13 10.25 10.09 10.20 96,405,832 +0.02(+0.22%) May 10, 2011 10.07 10.24 10.05 10.17 117,993,920 +0.16(+1.56%) May 09, 2011 9.894 10.09 9.816 10.02 116,777,624 +0.16(+1.62%) May 06, 2011 9.932 9.955 9.805 9.857 80,547,704 +0.02(+0.25%) May 05, 2011 9.910 10.03 9.783 9.832 92,955,640 -0.14(-1.43%) May 04, 2011 9.889 10.07 9.746 9.975 131,308,032 +0.08(+0.77%) May 03, 2011 10.03 10.11 9.811 9.899 121,318,392 -0.14(-1.36%) May 02, 2011 10.07 10.15 9.786 10.04 188,403,792 +0.27(+2.75%) Apr 29, 2011 9.696 9.806 9.666 9.768 133,091,696 +0.04(+0.38%) Apr 28, 2011 9.775 9.816 9.591 9.731 145,725,360 -0.08(-0.79%) Apr 27, 2011 9.139 9.867 9.116 9.808 473,324,192 +0.71(+7.86%) Apr 26, 2011 9.292 9.299 9.016 9.094 222,895,664 -0.16(-1.68%) Apr 25, 2011 9.278 9.296 9.167 9.249 68,923,072 -0.02(-0.25%) Apr 21, 2011 9.206 9.277 9.131 9.273 67,192,336 +0.10(+1.10%) Apr 20, 2011 9.060 9.228 9.058 9.172 81,541,240 +0.25(+2.82%) Apr 19, 2011 8.897 8.952 8.809 8.920 53,044,304 +0.02(+0.27%) Apr 18, 2011 8.898 8.925 8.748 8.896 92,538,856 -0.08(-0.93%) Apr 15, 2011 9.029 9.068 8.930 8.979 85,658,936 -0.09(-1.00%) Apr 14, 2011 9.048 9.083 8.947 9.070 71,931,256 -0.02(-0.26%) Apr 13, 2011 9.020 9.123 8.969 9.093 84,689,888 +0.09(+1.00%) Apr 12, 2011 9.132 9.208 8.950 9.003 107,032,560 -0.18(-1.93%) Apr 11, 2011 9.221 9.303 9.071 9.180 66,095,620 -0.03(-0.36%) Apr 08, 2011 9.241 9.289 9.118 9.214 74,719,416 -0.01(-0.11%) Apr 07, 2011 9.118 9.237 9.067 9.224 91,493,584 +0.11(+1.18%) Apr 06, 2011 9.286 9.391 9.035 9.117 108,868,752 -0.13(-1.37%) Apr 05, 2011 9.084 9.296 9.069 9.243 111,645,784 +0.12(+1.28%) Apr 04, 2011 9.023 9.159 9.013 9.126 83,959,568 +0.14(+1.56%) Apr 01, 2011 9.058 9.141 8.909 8.985 113,995,976 +0.00(+0.00%) Mar 31, 2011 8.944 9.057 8.904 8.985 96,756,656 +0.04(+0.40%) Mar 30, 2011 8.950 9.037 8.862 8.950 137,508,176 +0.24(+2.75%) Mar 29, 2011 8.516 8.721 8.484 8.711 97,957,672 +0.26(+3.11%) Mar 28, 2011 8.570 8.605 8.443 8.448 68,174,656 -0.08(-0.95%) Mar 25, 2011 8.562 8.654 8.495 8.529 86,088,008 -0.01(-0.07%) Mar 24, 2011 8.391 8.580 8.348 8.535 125,944,288 +0.29(+3.50%) Mar 23, 2011 8.096 8.293 8.022 8.247 94,647,144 +0.14(+1.67%) Mar 22, 2011 8.184 8.203 8.093 8.111 72,397,264 -0.10(-1.17%) Mar 21, 2011 8.223 8.270 8.067 8.207 81,292,136 +0.13(+1.67%) Mar 18, 2011 8.041 8.158 8.011 8.072 149,348,896 +0.04(+0.53%) Mar 17, 2011 8.276 8.295 8.020 8.030 129,728,544 -0.19(-2.26%) Mar 16, 2011 8.216 8.387 8.124 8.216 104,402,552 -0.02(-0.23%) Mar 15, 2011 8.051 8.324 8.019 8.235 98,928,832 -0.08(-0.99%) Mar 14, 2011 8.310 8.384 8.209 8.317 80,616,248 -0.07(-0.80%) Mar 11, 2011 8.256 8.440 8.187 8.384 92,358,312 +0.10(+1.16%) Mar 10, 2011 8.334 8.404 8.222 8.288 120,245,136 -0.15(-1.72%) Mar 09, 2011 8.314 8.468 8.176 8.433 142,503,856 +0.11(+1.29%) Mar 08, 2011 8.450 8.466 8.316 8.325 84,577,096 -0.11(-1.30%) Mar 07, 2011 8.576 8.584 8.293 8.434 118,935,624 -0.13(-1.51%) Mar 04, 2011 8.611 8.617 8.456 8.563 98,721,504 -0.06(-0.65%) Mar 03, 2011 8.665 8.703 8.582 8.619 82,957,200 +0.04(+0.45%) Mar 02, 2011 8.435 8.645 8.398 8.581 103,956,448 +0.13(+1.52%) 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.