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

Amazon.com (NQ: AMZN )

176.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2012 11.17 11.66 11.13 11.57 195,594,576 +0.25(+2.23%)
Apr 27, 2012 11.22 11.41 10.99 11.32 443,286,528 +1.54(+15.75%)
Apr 26, 2012 9.656 9.795 9.628 9.777 201,117,664 +0.08(+0.81%)
Apr 25, 2012 9.561 9.717 9.558 9.698 79,285,904 +0.20(+2.15%)
Apr 24, 2012 9.412 9.513 9.304 9.494 67,674,528 +0.10(+1.11%)
Apr 23, 2012 9.427 9.427 9.254 9.390 69,782,832 -0.09(-0.92%)
Apr 20, 2012 9.594 9.651 9.468 9.477 65,027,456 -0.06(-0.59%)
Apr 19, 2012 9.624 9.705 9.465 9.533 80,235,976 +0.00(+0.02%)
Apr 18, 2012 9.419 9.650 9.415 9.531 80,225,112 +0.13(+1.42%)
Apr 17, 2012 9.339 9.480 9.322 9.397 56,716,760 +0.14(+1.56%)
Apr 16, 2012 9.428 9.451 9.161 9.253 81,075,624 -0.15(-1.57%)
Apr 13, 2012 9.473 9.475 9.291 9.401 68,805,480 -0.11(-1.17%)
Apr 12, 2012 9.381 9.590 9.263 9.512 80,737,912 +0.14(+1.45%)
Apr 11, 2012 9.459 9.576 9.318 9.376 86,958,168 +0.05(+0.53%)
Apr 10, 2012 9.615 9.653 9.307 9.327 89,307,840 -0.24(-2.55%)
Apr 09, 2012 9.578 9.687 9.503 9.571 62,863,680 -0.13(-1.30%)
Apr 05, 2012 9.655 9.779 9.655 9.697 64,379,916 +0.02(+0.21%)
Apr 04, 2012 9.824 9.861 9.595 9.677 109,390,296 -0.28(-2.84%)
Apr 03, 2012 9.889 10.10 9.852 9.960 100,252,592 +0.08(+0.81%)
Apr 02, 2012 9.878 9.972 9.827 9.879 128,898,696 -0.22(-2.20%)
Mar 30, 2012 10.23 10.32 10.07 10.10 89,028,784 -0.10(-1.03%)
Mar 29, 2012 10.04 10.24 10.01 10.21 114,479,072 +0.17(+1.72%)
Mar 28, 2012 10.28 10.33 9.992 10.03 125,189,736 -0.21(-2.08%)
Mar 27, 2012 10.16 10.47 10.12 10.25 192,205,856 +0.13(+1.27%)
Mar 26, 2012 9.801 10.12 9.752 10.12 152,605,472 +0.39(+4.01%)
Mar 23, 2012 9.578 9.787 9.568 9.729 119,963,320 +0.13(+1.37%)
Mar 22, 2012 9.505 9.680 9.491 9.597 74,963,448 +0.03(+0.35%)
Mar 21, 2012 9.602 9.691 9.541 9.564 84,485,904 -0.03(-0.31%)
Mar 20, 2012 9.222 9.698 9.123 9.594 183,737,024 +0.34(+3.67%)
Mar 19, 2012 9.151 9.312 9.129 9.254 78,250,120 +0.02(+0.25%)
Mar 16, 2012 9.143 9.262 9.096 9.231 98,928,568 +0.03(+0.34%)
Mar 15, 2012 9.080 9.200 8.994 9.200 83,377,968 +0.11(+1.19%)
Mar 14, 2012 9.161 9.194 9.036 9.092 74,166,680 -0.12(-1.26%)
Mar 13, 2012 9.174 9.222 9.017 9.208 88,359,272 +0.06(+0.65%)
Mar 12, 2012 9.185 9.248 9.089 9.148 51,872,232 -0.05(-0.50%)
Mar 09, 2012 9.318 9.338 9.150 9.194 90,423,256 -0.17(-1.77%)
Mar 08, 2012 9.187 9.397 9.168 9.360 84,627,240 +0.19(+2.11%)
Mar 07, 2012 9.111 9.253 9.099 9.167 99,259,528 +0.13(+1.48%)
Mar 06, 2012 8.913 9.153 8.881 9.033 112,393,176 +0.04(+0.46%)
Mar 05, 2012 8.929 9.070 8.888 8.992 93,848,528 +0.05(+0.54%)
Mar 02, 2012 8.953 9.071 8.925 8.944 73,332,216 -0.04(-0.41%)
Mar 01, 2012 8.973 9.003 8.808 8.981 98,936,928 +0.02(+0.19%)
Feb 29, 2012 9.173 9.178 8.930 8.963 106,218,768 -0.21(-2.24%)
Feb 28, 2012 8.924 9.193 8.877 9.168 115,559,248 +0.26(+2.95%)
Feb 27, 2012 8.856 8.938 8.804 8.906 74,296,744 -0.03(-0.33%)
Feb 24, 2012 8.964 9.016 8.898 8.935 73,555,864 +0.01(+0.13%)
Feb 23, 2012 8.961 9.016 8.827 8.924 103,317,168 -0.08(-0.94%)
Feb 22, 2012 9.076 9.128 8.993 9.008 115,964,192 -0.08(-0.92%)
Feb 21, 2012 9.111 9.216 9.008 9.092 135,414,528 -0.01(-0.13%)
Feb 17, 2012 8.983 9.149 8.947 9.104 148,720,160 +0.13(+1.43%)
Feb 16, 2012 8.869 9.063 8.736 8.975 251,792,496 -0.23(-2.46%)
Feb 15, 2012 9.542 9.555 9.142 9.202 156,186,480 -0.34(-3.57%)
Feb 14, 2012 9.532 9.656 9.283 9.543 190,988,640 -0.01(-0.15%)
Feb 13, 2012 9.337 9.602 9.262 9.557 121,698,208 +0.30(+3.26%)
Feb 10, 2012 9.149 9.359 9.105 9.255 116,242,384 +0.03(+0.30%)
Feb 09, 2012 9.203 9.263 9.067 9.227 144,120,992 -0.02(-0.27%)
Feb 08, 2012 9.226 9.303 9.124 9.252 109,778,424 +0.06(+0.70%)
Feb 07, 2012 9.111 9.225 9.082 9.188 102,316,800 +0.05(+0.57%)
Feb 06, 2012 9.292 9.306 9.125 9.136 106,443,840 -0.23(-2.42%)
Feb 03, 2012 9.120 9.373 9.073 9.362 162,836,656 +0.30(+3.28%)
Feb 02, 2012 8.961 9.075 8.819 9.065 175,137,664 +0.11(+1.26%)
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.