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

Amazon.com (NQ: AMZN )

179.22 -2.06 (-1.14%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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 (%)
Apr 28, 2006 1.784 1.790 1.753 1.756 70,030,296 -0.03(-1.48%)
Apr 27, 2006 1.771 1.789 1.761 1.783 118,981,992 -0.00(-0.14%)
Apr 26, 2006 1.763 1.813 1.753 1.785 221,961,152 +0.01(+0.56%)
Apr 25, 2006 1.775 1.784 1.746 1.775 255,826,272 -0.01(-0.75%)
Apr 24, 2006 1.802 1.802 1.762 1.789 61,897,976 -0.01(-0.47%)
Apr 21, 2006 1.827 1.835 1.782 1.797 88,678,384 -0.02(-0.85%)
Apr 20, 2006 1.831 1.856 1.807 1.813 108,003,960 -0.03(-1.49%)
Apr 19, 2006 1.802 1.844 1.790 1.840 85,833,008 +0.03(+1.68%)
Apr 18, 2006 1.765 1.818 1.756 1.810 92,130,200 +0.05(+2.86%)
Apr 17, 2006 1.819 1.827 1.748 1.759 89,053,760 -0.07(-3.69%)
Apr 13, 2006 1.793 1.832 1.770 1.827 74,476,928 +0.02(+1.36%)
Apr 12, 2006 1.799 1.818 1.791 1.802 57,250,732 +0.00(+0.19%)
Apr 11, 2006 1.826 1.833 1.772 1.799 132,422,768 -0.03(-1.50%)
Apr 10, 2006 1.853 1.860 1.807 1.826 95,184,704 -0.02(-1.29%)
Apr 07, 2006 1.923 1.929 1.846 1.850 114,666,752 -0.07(-3.69%)
Apr 06, 2006 1.856 1.937 1.852 1.921 186,327,312 +0.06(+3.13%)
Apr 05, 2006 1.829 1.863 1.809 1.863 111,469,912 +0.03(+1.55%)
Apr 04, 2006 1.822 1.851 1.797 1.834 74,531,192 +0.03(+1.74%)
Apr 03, 2006 1.829 1.862 1.801 1.803 90,798,336 -0.02(-1.07%)
Mar 31, 2006 1.830 1.834 1.820 1.822 53,286,192 -0.01(-0.38%)
Mar 30, 2006 1.818 1.841 1.805 1.829 81,174,456 +0.02(+0.96%)
Mar 29, 2006 1.780 1.836 1.761 1.812 144,320,944 +0.03(+1.77%)
Mar 28, 2006 1.756 1.797 1.756 1.780 114,815,080 +0.02(+1.25%)
Mar 27, 2006 1.771 1.779 1.753 1.758 74,346,256 -0.01(-0.62%)
Mar 24, 2006 1.782 1.802 1.761 1.769 73,817,096 -0.01(-0.59%)
Mar 23, 2006 1.794 1.813 1.770 1.780 81,088,232 -0.02(-0.89%)
Mar 22, 2006 1.796 1.823 1.785 1.796 86,238,320 +0.00(+0.22%)
Mar 21, 2006 1.812 1.832 1.779 1.792 133,744,264 -0.02(-0.86%)
Mar 20, 2006 1.792 1.859 1.786 1.807 123,706,616 +0.01(+0.67%)
Mar 17, 2006 1.840 1.845 1.788 1.795 138,074,080 -0.04(-2.12%)
Mar 16, 2006 1.850 1.865 1.833 1.834 96,683,304 -0.01(-0.32%)
Mar 15, 2006 1.843 1.846 1.817 1.840 56,168,912 -0.00(-0.05%)
Mar 14, 2006 1.798 1.846 1.796 1.841 83,899,152 +0.04(+1.99%)
Mar 13, 2006 1.811 1.827 1.794 1.805 65,714,988 -0.00(-0.08%)
Mar 10, 2006 1.808 1.821 1.783 1.807 99,689,096 +0.00(+0.28%)
Mar 09, 2006 1.836 1.844 1.791 1.802 144,341,872 -0.03(-1.87%)
Mar 08, 2006 1.832 1.869 1.826 1.836 125,025,776 -0.01(-0.33%)
Mar 07, 2006 1.831 1.867 1.831 1.842 94,668,912 +0.00(+0.14%)
Mar 06, 2006 1.862 1.875 1.834 1.840 74,958,336 -0.02(-0.89%)
Mar 03, 2006 1.840 1.887 1.829 1.856 121,183,640 +0.02(+0.90%)
Mar 02, 2006 1.778 1.846 1.764 1.840 232,223,280 -0.01(-0.65%)
Mar 01, 2006 1.868 1.880 1.838 1.852 139,958,848 -0.02(-0.85%)
Feb 28, 2006 1.896 1.900 1.848 1.868 183,449,120 -0.03(-1.50%)
Feb 27, 2006 1.915 1.934 1.892 1.896 89,192,632 -0.02(-0.89%)
Feb 24, 2006 1.908 1.916 1.889 1.913 74,575,336 +0.02(+1.19%)
Feb 23, 2006 1.926 1.933 1.889 1.891 186,188,016 -0.04(-2.12%)
Feb 22, 2006 1.911 1.950 1.881 1.931 147,486,880 +0.02(+1.12%)
Feb 21, 2006 1.946 1.951 1.909 1.910 101,360,472 -0.04(-2.30%)
Feb 17, 2006 1.942 1.964 1.941 1.955 91,850,768 +0.00(+0.10%)
Feb 16, 2006 1.964 1.995 1.937 1.953 113,973,384 -0.01(-0.28%)
Feb 15, 2006 1.908 1.959 1.901 1.958 138,378,880 +0.05(+2.64%)
Feb 14, 2006 1.894 1.920 1.865 1.908 90,497,552 +0.02(+1.03%)
Feb 13, 2006 1.908 1.916 1.872 1.889 95,231,032 -0.03(-1.71%)
Feb 10, 2006 1.895 1.921 1.864 1.921 100,314,040 +0.03(+1.40%)
Feb 09, 2006 1.926 1.945 1.892 1.895 138,981,376 -0.01(-0.47%)
Feb 08, 2006 1.881 1.915 1.851 1.904 151,247,744 +0.03(+1.73%)
Feb 07, 2006 1.900 1.906 1.856 1.872 148,424,144 -0.02(-1.13%)
Feb 06, 2006 1.913 1.913 1.884 1.893 170,465,840 -0.02(-0.99%)
Feb 03, 2006 1.881 1.920 1.864 1.912 672,224,896 -0.22(-10.32%)
Feb 02, 2006 2.187 2.197 1.985 2.132 474,984,192 -0.06(-2.82%)
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.