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

Amazon.com (NQ: AMZN )

189.80 -0.07 (-0.04%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 20, 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 (%)
May 24, 2011 9.850 9.850 9.650 9.664 59,453,340 -0.15(-1.50%)
May 23, 2011 9.778 9.864 9.601 9.811 84,584,456 -0.12(-1.22%)
May 20, 2011 9.898 9.990 9.862 9.932 67,640,416 -0.01(-0.08%)
May 19, 2011 9.916 9.998 9.877 9.940 74,007,160 +0.09(+0.87%)
May 18, 2011 9.707 9.914 9.662 9.854 99,115,776 +0.11(+1.17%)
May 17, 2011 9.591 9.799 9.588 9.741 141,465,744 +0.12(+1.19%)
May 16, 2011 10.03 10.04 9.569 9.626 187,717,360 -0.50(-4.96%)
May 13, 2011 10.29 10.32 10.12 10.13 82,523,616 -0.18(-1.70%)
May 12, 2011 10.21 10.31 10.03 10.30 96,401,800 +0.08(+0.83%)
May 11, 2011 10.16 10.28 10.11 10.22 96,179,656 +0.02(+0.22%)
May 10, 2011 10.10 10.26 10.08 10.20 117,717,096 +0.16(+1.56%)
May 09, 2011 9.917 10.12 9.839 10.04 116,503,656 +0.16(+1.62%)
May 06, 2011 9.955 9.978 9.828 9.880 80,358,736 +0.02(+0.25%)
May 05, 2011 9.933 10.05 9.806 9.855 92,737,560 -0.14(-1.43%)
May 04, 2011 9.912 10.09 9.768 9.998 130,999,976 +0.08(+0.77%)
May 03, 2011 10.05 10.13 9.835 9.922 121,033,776 -0.14(-1.36%)
May 02, 2011 10.10 10.17 9.809 10.06 187,961,792 +0.27(+2.75%)
Apr 29, 2011 9.719 9.829 9.689 9.790 132,779,456 +0.04(+0.38%)
Apr 28, 2011 9.798 9.839 9.614 9.754 145,383,472 -0.08(-0.79%)
Apr 27, 2011 9.160 9.890 9.137 9.832 472,213,760 +0.72(+7.86%)
Apr 26, 2011 9.313 9.321 9.037 9.115 222,372,736 -0.16(-1.68%)
Apr 25, 2011 9.300 9.318 9.188 9.271 68,761,376 -0.02(-0.25%)
Apr 21, 2011 9.228 9.299 9.152 9.294 67,034,700 +0.10(+1.10%)
Apr 20, 2011 9.081 9.250 9.079 9.194 81,349,936 +0.25(+2.82%)
Apr 19, 2011 8.918 8.973 8.830 8.941 52,919,860 +0.02(+0.27%)
Apr 18, 2011 8.919 8.945 8.768 8.917 92,321,760 -0.08(-0.93%)
Apr 15, 2011 9.050 9.089 8.951 9.001 85,457,976 -0.09(-1.00%)
Apr 14, 2011 9.069 9.104 8.968 9.091 71,762,496 -0.02(-0.26%)
Apr 13, 2011 9.041 9.144 8.990 9.114 84,491,200 +0.09(+1.00%)
Apr 12, 2011 9.153 9.229 8.971 9.024 106,781,456 -0.18(-1.93%)
Apr 11, 2011 9.243 9.325 9.092 9.202 65,940,560 -0.03(-0.36%)
Apr 08, 2011 9.263 9.311 9.139 9.236 74,544,120 -0.01(-0.11%)
Apr 07, 2011 9.139 9.258 9.088 9.245 91,278,936 +0.11(+1.18%)
Apr 06, 2011 9.307 9.414 9.056 9.138 108,613,336 -0.13(-1.37%)
Apr 05, 2011 9.105 9.318 9.090 9.264 111,383,856 +0.12(+1.28%)
Apr 04, 2011 9.044 9.181 9.034 9.147 83,762,600 +0.14(+1.56%)
Apr 01, 2011 9.079 9.162 8.930 9.007 113,728,536 +0.00(+0.00%)
Mar 31, 2011 8.966 9.079 8.925 9.007 96,529,656 +0.04(+0.40%)
Mar 30, 2011 8.971 9.058 8.883 8.971 137,185,584 +0.24(+2.75%)
Mar 29, 2011 8.537 8.742 8.504 8.731 97,727,856 +0.26(+3.11%)
Mar 28, 2011 8.590 8.625 8.463 8.467 68,014,720 -0.08(-0.95%)
Mar 25, 2011 8.582 8.675 8.515 8.549 85,886,040 -0.01(-0.07%)
Mar 24, 2011 8.411 8.600 8.368 8.555 125,648,816 +0.29(+3.50%)
Mar 23, 2011 8.115 8.313 8.041 8.266 94,425,096 +0.14(+1.67%)
Mar 22, 2011 8.204 8.222 8.113 8.130 72,227,416 -0.10(-1.17%)
Mar 21, 2011 8.242 8.290 8.086 8.226 81,101,416 +0.14(+1.67%)
Mar 18, 2011 8.059 8.177 8.030 8.091 148,998,512 +0.04(+0.53%)
Mar 17, 2011 8.296 8.315 8.039 8.049 129,424,200 -0.19(-2.26%)
Mar 16, 2011 8.235 8.407 8.144 8.235 104,157,616 -0.02(-0.23%)
Mar 15, 2011 8.069 8.344 8.038 8.254 98,696,736 -0.08(-0.99%)
Mar 14, 2011 8.330 8.404 8.229 8.336 80,427,120 -0.07(-0.80%)
Mar 11, 2011 8.275 8.460 8.206 8.403 92,141,640 +0.10(+1.16%)
Mar 10, 2011 8.354 8.424 8.241 8.307 119,963,040 -0.15(-1.72%)
Mar 09, 2011 8.334 8.488 8.195 8.453 142,169,536 +0.11(+1.29%)
Mar 08, 2011 8.470 8.486 8.336 8.345 84,378,680 -0.11(-1.30%)
Mar 07, 2011 8.596 8.604 8.312 8.454 118,656,600 -0.13(-1.51%)
Mar 04, 2011 8.631 8.637 8.476 8.584 98,489,896 -0.06(-0.65%)
Mar 03, 2011 8.685 8.723 8.602 8.639 82,762,576 +0.04(+0.45%)
Mar 02, 2011 8.454 8.665 8.418 8.601 103,712,560 +0.13(+1.52%)
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.