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

Amazon.com (NQ: AMZN )

173.94 -5.28 (-2.95%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 19, 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 31, 2008 3.437 3.934 3.434 3.876 859,319,744 +0.17(+4.70%)
Jan 30, 2008 3.668 3.862 3.654 3.702 496,415,872 +0.01(+0.35%)
Jan 29, 2008 3.780 3.786 3.595 3.689 199,628,848 -0.09(-2.47%)
Jan 28, 2008 3.836 3.861 3.708 3.782 170,451,568 -0.09(-2.29%)
Jan 25, 2008 3.925 4.062 3.808 3.871 201,007,552 -0.00(-0.09%)
Jan 24, 2008 3.718 3.885 3.701 3.874 198,211,824 +0.18(+5.00%)
Jan 23, 2008 3.771 3.831 3.489 3.690 409,227,136 -0.22(-5.75%)
Jan 22, 2008 3.670 3.977 3.603 3.915 257,293,536 -0.06(-1.60%)
Jan 21, 2008 4.051 4.106 3.893 3.979 267,913,168 +0.00(+0.00%)
Jan 18, 2008 4.051 4.106 3.893 3.979 267,033,104 -0.02(-0.45%)
Jan 17, 2008 3.999 4.103 3.968 3.997 198,449,760 -0.01(-0.29%)
Jan 16, 2008 3.970 4.108 3.913 4.008 248,764,048 +0.01(+0.14%)
Jan 15, 2008 4.015 4.041 3.916 4.003 193,600,416 -0.13(-3.17%)
Jan 14, 2008 4.099 4.156 3.934 4.134 181,546,880 +0.09(+2.21%)
Jan 11, 2008 4.192 4.192 4.005 4.044 212,985,344 -0.16(-3.77%)
Jan 10, 2008 4.189 4.288 4.139 4.203 229,934,816 -0.05(-1.13%)
Jan 09, 2008 4.368 4.380 4.003 4.251 328,988,352 -0.13(-3.03%)
Jan 08, 2008 4.367 4.581 4.336 4.384 246,255,824 -0.05(-1.06%)
Jan 07, 2008 4.421 4.518 4.263 4.431 200,100,544 +0.00(+0.03%)
Jan 04, 2008 4.652 4.659 4.415 4.429 205,882,288 -0.32(-6.74%)
Jan 03, 2008 4.792 4.851 4.715 4.749 182,878,384 -0.05(-1.08%)
Jan 02, 2008 4.756 4.860 4.724 4.801 277,867,040 +0.18(+3.90%)
Jan 01, 2008 4.679 4.707 4.612 4.621 115,438,640 +0.00(+0.00%)
Dec 31, 2007 4.679 4.707 4.612 4.621 114,995,760 -0.09(-1.92%)
Dec 28, 2007 4.752 4.784 4.594 4.711 151,143,968 +0.01(+0.21%)
Dec 27, 2007 4.623 4.753 4.614 4.701 142,610,704 +0.07(+1.51%)
Dec 26, 2007 4.563 4.686 4.514 4.632 109,112,304 +0.09(+2.02%)
Dec 24, 2007 4.542 4.567 4.504 4.540 40,438,268 -0.01(-0.27%)
Dec 21, 2007 4.563 4.603 4.509 4.552 132,407,472 +0.03(+0.75%)
Dec 20, 2007 4.496 4.527 4.444 4.518 117,857,816 +0.06(+1.34%)
Dec 19, 2007 4.337 4.487 4.331 4.459 152,683,456 +0.12(+2.87%)
Dec 18, 2007 4.281 4.363 4.183 4.334 145,658,912 +0.09(+2.12%)
Dec 17, 2007 4.440 4.443 4.240 4.245 154,316,864 -0.20(-4.48%)
Dec 14, 2007 4.528 4.551 4.436 4.444 120,327,168 -0.17(-3.59%)
Dec 13, 2007 4.542 4.639 4.521 4.609 121,208,656 +0.06(+1.23%)
Dec 12, 2007 4.631 4.676 4.456 4.553 144,907,824 +0.03(+0.58%)
Dec 11, 2007 4.644 4.786 4.527 4.527 205,879,600 -0.11(-2.44%)
Dec 10, 2007 4.704 4.706 4.604 4.640 103,853,944 -0.06(-1.37%)
Dec 07, 2007 4.717 4.723 4.635 4.704 78,879,136 +0.00(+0.11%)
Dec 06, 2007 4.653 4.739 4.631 4.699 109,715,736 +0.05(+1.09%)
Dec 05, 2007 4.738 4.738 4.588 4.649 132,485,096 -0.06(-1.29%)
Dec 04, 2007 4.491 4.717 4.491 4.709 146,894,032 +0.17(+3.85%)
Dec 03, 2007 4.491 4.602 4.478 4.535 120,290,488 +0.02(+0.39%)
Nov 30, 2007 4.517 4.543 4.405 4.517 137,955,104 +0.07(+1.58%)
Nov 29, 2007 4.484 4.563 4.424 4.447 139,868,352 -0.06(-1.27%)
Nov 28, 2007 4.367 4.518 4.327 4.504 228,602,592 +0.23(+5.50%)
Nov 27, 2007 4.136 4.272 4.101 4.269 172,981,744 +0.21(+5.27%)
Nov 26, 2007 4.105 4.215 4.047 4.056 172,615,024 -0.01(-0.16%)
Nov 23, 2007 3.996 4.063 3.940 4.062 55,801,472 +0.08(+2.09%)
Nov 21, 2007 3.953 4.034 3.923 3.979 133,879,704 -0.03(-0.78%)
Nov 20, 2007 3.984 4.090 3.906 4.010 232,670,688 +0.06(+1.53%)
Nov 19, 2007 3.932 3.978 3.888 3.950 173,401,824 +0.03(+0.74%)
Nov 16, 2007 3.841 3.940 3.823 3.921 142,616,784 +0.04(+0.96%)
Nov 15, 2007 3.962 3.977 3.826 3.883 156,996,784 -0.03(-0.84%)
Nov 14, 2007 4.011 4.048 3.898 3.916 168,943,360 -0.07(-1.69%)
Nov 13, 2007 3.886 3.993 3.881 3.984 190,372,064 +0.14(+3.71%)
Nov 12, 2007 3.904 3.995 3.816 3.841 188,380,720 -0.09(-2.40%)
Nov 09, 2007 4.111 4.111 3.933 3.935 232,949,744 -0.23(-5.61%)
Nov 08, 2007 4.330 4.338 4.060 4.169 236,619,680 -0.17(-3.98%)
Nov 07, 2007 4.310 4.448 4.298 4.342 168,349,648 -0.01(-0.26%)
Nov 06, 2007 4.221 4.365 4.209 4.353 159,062,240 +0.14(+3.44%)
Nov 05, 2007 4.208 4.291 4.128 4.209 149,420,000 -0.08(-1.87%)
Nov 02, 2007 4.388 4.396 4.165 4.289 205,089,600 -0.08(-1.91%)
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.