Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

179.62 +5.95 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.473 6.577 6.192 6.256 590,965,952 -0.03(-0.49%)
Jan 28, 2010 6.207 6.345 6.126 6.287 542,976,192 +0.16(+2.67%)
Jan 27, 2010 6.037 6.152 5.926 6.123 295,648,448 +0.16(+2.74%)
Jan 26, 2010 6.014 6.135 5.939 5.960 191,628,944 -0.04(-0.69%)
Jan 25, 2010 6.091 6.100 5.892 6.001 241,043,216 -0.06(-0.92%)
Jan 22, 2010 6.265 6.369 6.024 6.057 232,100,880 -0.26(-4.10%)
Jan 21, 2010 6.348 6.392 6.235 6.316 199,879,584 +0.04(+0.67%)
Jan 20, 2010 6.342 6.445 6.239 6.274 181,919,232 -0.09(-1.43%)
Jan 19, 2010 6.295 6.385 6.202 6.366 178,282,128 +0.02(+0.37%)
Jan 15, 2010 6.444 6.342 6.342 6.342 308,253,184 -0.01(-0.16%)
Jan 14, 2010 6.442 6.504 6.305 6.353 195,983,408 -0.09(-1.36%)
Jan 13, 2010 6.380 6.470 6.273 6.440 214,967,360 +0.09(+1.38%)
Jan 12, 2010 6.434 6.476 6.313 6.353 182,296,672 -0.15(-2.27%)
Jan 11, 2010 6.615 6.624 6.445 6.500 176,000,048 -0.16(-2.41%)
Jan 08, 2010 6.513 6.668 6.436 6.660 197,139,072 +0.18(+2.71%)
Jan 07, 2010 6.585 6.600 6.425 6.485 220,981,008 -0.11(-1.70%)
Jan 06, 2010 6.714 6.721 6.567 6.597 143,912,240 -0.12(-1.81%)
Jan 05, 2010 6.656 6.758 6.575 6.719 177,456,432 +0.04(+0.59%)
Jan 04, 2010 6.797 6.814 6.641 6.679 152,355,296 -0.03(-0.46%)
Dec 31, 2009 6.838 6.710 6.710 6.710 90,672,720 -0.10(-1.44%)
Dec 30, 2009 6.904 6.904 6.748 6.808 138,588,384 -0.15(-2.09%)
Dec 29, 2009 7.048 7.112 6.911 6.954 168,405,328 +0.00(+0.07%)
Dec 28, 2009 6.971 7.082 6.910 6.949 175,690,496 +0.04(+0.61%)
Dec 24, 2009 6.944 6.969 6.861 6.907 102,816,752 -0.02(-0.34%)
Dec 23, 2009 6.724 6.936 6.702 6.931 191,381,888 +0.26(+3.88%)
Dec 22, 2009 6.672 6.784 6.617 6.672 164,545,200 +0.05(+0.72%)
Dec 21, 2009 6.509 6.644 6.494 6.624 189,853,664 +0.21(+3.35%)
Dec 18, 2009 6.380 6.424 6.268 6.409 192,558,912 +0.08(+1.24%)
Dec 17, 2009 6.453 6.489 6.330 6.331 169,941,168 -0.07(-1.13%)
Dec 16, 2009 6.531 6.557 6.368 6.403 205,449,824 -0.09(-1.44%)
Dec 15, 2009 6.523 6.607 6.464 6.496 148,930,912 -0.06(-0.88%)
Dec 14, 2009 6.496 6.615 6.452 6.554 200,622,400 -0.14(-2.06%)
Dec 11, 2009 6.788 6.799 6.644 6.692 161,405,936 -0.06(-0.91%)
Dec 10, 2009 6.605 6.794 6.604 6.753 227,407,568 +0.20(+3.10%)
Dec 09, 2009 6.714 6.720 6.476 6.550 252,949,344 -0.14(-2.09%)
Dec 08, 2009 6.699 6.788 6.628 6.690 160,432,272 -0.00(-0.07%)
Dec 07, 2009 6.884 6.934 6.676 6.695 157,108,112 -0.17(-2.45%)
Dec 04, 2009 7.154 7.156 6.740 6.863 297,243,392 -0.18(-2.54%)
Dec 03, 2009 7.164 7.278 7.022 7.042 331,043,712 -0.05(-0.76%)
Dec 02, 2009 6.941 7.117 6.932 7.096 235,521,312 +0.19(+2.71%)
Dec 01, 2009 6.831 6.951 6.772 6.909 193,254,960 +0.13(+1.91%)
Nov 30, 2009 6.594 6.788 6.593 6.780 202,865,072 +0.21(+3.17%)
Nov 27, 2009 6.500 6.634 6.479 6.572 88,659,336 -0.11(-1.71%)
Nov 25, 2009 6.650 6.694 6.604 6.686 101,767,688 +0.05(+0.82%)
Nov 24, 2009 6.663 6.701 6.595 6.631 146,651,088 -0.00(-0.05%)
Nov 23, 2009 6.537 6.634 6.535 6.634 137,114,096 +0.17(+2.58%)
Nov 20, 2009 6.373 6.484 6.356 6.468 133,423,912 +0.03(+0.52%)
Nov 19, 2009 6.512 6.512 6.409 6.434 120,244,536 -0.11(-1.75%)
Nov 18, 2009 6.530 6.555 6.461 6.549 104,514,792 +0.00(+0.03%)
Nov 17, 2009 6.555 6.577 6.451 6.547 155,324,240 -0.02(-0.26%)
Nov 16, 2009 6.590 6.712 6.534 6.564 179,740,480 -0.07(-1.04%)
Nov 13, 2009 6.527 6.634 6.472 6.633 148,011,504 +0.12(+1.87%)
Nov 12, 2009 6.484 6.592 6.484 6.511 144,522,048 +0.03(+0.48%)
Nov 11, 2009 6.539 6.550 6.401 6.480 149,032,256 -0.01(-0.18%)
Nov 10, 2009 6.325 6.515 6.285 6.492 211,080,608 +0.17(+2.75%)
Nov 09, 2009 6.341 6.401 6.265 6.319 172,890,960 +0.02(+0.37%)
Nov 06, 2009 6.136 6.334 6.119 6.295 265,221,440 +0.28(+4.63%)
Nov 05, 2009 5.859 6.033 5.799 6.016 182,162,640 +0.18(+3.00%)
Nov 04, 2009 5.936 5.949 5.824 5.841 152,707,312 -0.06(-1.07%)
Nov 03, 2009 5.870 5.930 5.818 5.905 189,999,888 -0.02(-0.40%)
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.