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

Amazon.com (NQ: AMZN )

186.43 -0.45 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 6.489 6.592 6.207 6.271 589,579,520 -0.03(-0.49%)
Jan 28, 2010 6.221 6.360 6.140 6.301 541,702,336 +0.16(+2.67%)
Jan 27, 2010 6.051 6.167 5.940 6.138 294,954,848 +0.16(+2.74%)
Jan 26, 2010 6.028 6.149 5.953 5.974 191,179,376 -0.04(-0.69%)
Jan 25, 2010 6.105 6.114 5.906 6.016 240,477,712 -0.06(-0.92%)
Jan 22, 2010 6.280 6.383 6.038 6.072 231,556,352 -0.26(-4.10%)
Jan 21, 2010 6.363 6.407 6.250 6.331 199,410,656 +0.04(+0.67%)
Jan 20, 2010 6.356 6.460 6.254 6.289 181,492,432 -0.09(-1.43%)
Jan 19, 2010 6.310 6.400 6.216 6.380 177,863,872 +0.02(+0.37%)
Jan 15, 2010 6.459 6.357 6.357 6.357 307,529,984 -0.01(-0.16%)
Jan 14, 2010 6.457 6.519 6.320 6.367 195,523,616 -0.09(-1.36%)
Jan 13, 2010 6.395 6.486 6.287 6.455 214,463,040 +0.09(+1.38%)
Jan 12, 2010 6.449 6.491 6.327 6.367 181,868,992 -0.15(-2.27%)
Jan 11, 2010 6.631 6.640 6.460 6.515 175,587,136 -0.16(-2.41%)
Jan 08, 2010 6.528 6.684 6.452 6.676 196,676,576 +0.18(+2.71%)
Jan 07, 2010 6.601 6.616 6.440 6.500 220,462,576 -0.11(-1.70%)
Jan 06, 2010 6.730 6.737 6.582 6.612 143,574,624 -0.12(-1.81%)
Jan 05, 2010 6.671 6.774 6.590 6.734 177,040,112 +0.04(+0.59%)
Jan 04, 2010 6.812 6.830 6.657 6.695 151,997,856 -0.03(-0.46%)
Dec 31, 2009 6.854 6.726 6.726 6.726 90,460,000 -0.10(-1.44%)
Dec 30, 2009 6.920 6.920 6.764 6.824 138,263,264 -0.15(-2.09%)
Dec 29, 2009 7.064 7.129 6.928 6.971 168,010,240 +0.01(+0.07%)
Dec 28, 2009 6.987 7.099 6.926 6.965 175,278,320 +0.04(+0.61%)
Dec 24, 2009 6.960 6.985 6.877 6.923 102,575,536 -0.02(-0.34%)
Dec 23, 2009 6.740 6.952 6.718 6.947 190,932,896 +0.26(+3.88%)
Dec 22, 2009 6.688 6.800 6.633 6.688 164,159,184 +0.05(+0.72%)
Dec 21, 2009 6.524 6.660 6.510 6.639 189,408,256 +0.22(+3.35%)
Dec 18, 2009 6.396 6.439 6.282 6.424 192,107,152 +0.08(+1.24%)
Dec 17, 2009 6.468 6.504 6.345 6.346 169,542,480 -0.07(-1.13%)
Dec 16, 2009 6.546 6.572 6.383 6.418 204,967,840 -0.09(-1.44%)
Dec 15, 2009 6.538 6.623 6.480 6.511 148,581,520 -0.06(-0.88%)
Dec 14, 2009 6.511 6.630 6.468 6.569 200,151,744 -0.14(-2.06%)
Dec 11, 2009 6.803 6.814 6.660 6.707 161,027,280 -0.06(-0.91%)
Dec 10, 2009 6.620 6.809 6.620 6.769 226,874,064 +0.20(+3.10%)
Dec 09, 2009 6.730 6.736 6.491 6.566 252,355,920 -0.14(-2.09%)
Dec 08, 2009 6.715 6.804 6.644 6.705 160,055,904 -0.00(-0.07%)
Dec 07, 2009 6.900 6.950 6.692 6.710 156,739,536 -0.17(-2.45%)
Dec 04, 2009 7.171 7.173 6.755 6.879 296,546,048 -0.18(-2.54%)
Dec 03, 2009 7.181 7.295 7.038 7.059 330,267,040 -0.05(-0.76%)
Dec 02, 2009 6.957 7.133 6.948 7.112 234,968,784 +0.19(+2.71%)
Dec 01, 2009 6.847 6.968 6.787 6.925 192,801,584 +0.13(+1.91%)
Nov 30, 2009 6.609 6.804 6.608 6.795 202,389,136 +0.21(+3.17%)
Nov 27, 2009 6.515 6.650 6.494 6.587 88,451,336 -0.11(-1.71%)
Nov 25, 2009 6.665 6.710 6.620 6.702 101,528,936 +0.05(+0.82%)
Nov 24, 2009 6.678 6.716 6.611 6.647 146,307,040 -0.00(-0.05%)
Nov 23, 2009 6.553 6.650 6.550 6.650 136,792,416 +0.17(+2.58%)
Nov 20, 2009 6.388 6.500 6.370 6.483 133,110,896 +0.03(+0.52%)
Nov 19, 2009 6.527 6.527 6.424 6.449 119,962,440 -0.12(-1.75%)
Nov 18, 2009 6.545 6.571 6.476 6.564 104,269,600 +0.00(+0.03%)
Nov 17, 2009 6.570 6.593 6.466 6.562 154,959,840 -0.02(-0.26%)
Nov 16, 2009 6.606 6.728 6.549 6.580 179,318,800 -0.07(-1.04%)
Nov 13, 2009 6.543 6.649 6.487 6.649 147,664,256 +0.12(+1.87%)
Nov 12, 2009 6.499 6.607 6.499 6.527 144,182,992 +0.03(+0.48%)
Nov 11, 2009 6.554 6.566 6.417 6.495 148,682,624 -0.01(-0.18%)
Nov 10, 2009 6.340 6.530 6.300 6.508 210,585,392 +0.17(+2.75%)
Nov 09, 2009 6.356 6.416 6.280 6.333 172,485,360 +0.02(+0.37%)
Nov 06, 2009 6.150 6.349 6.133 6.310 264,599,216 +0.28(+4.63%)
Nov 05, 2009 5.873 6.048 5.812 6.030 181,735,280 +0.18(+3.00%)
Nov 04, 2009 5.950 5.963 5.838 5.855 152,349,056 -0.06(-1.07%)
Nov 03, 2009 5.883 5.944 5.832 5.918 189,554,144 -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.