Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

190.10 +0.23 (+0.12%)
Streaming Delayed Price Updated: 12:29 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 (%)
Mar 31, 2010 6.800 6.840 6.724 6.788 92,011,056 -0.04(-0.59%)
Mar 30, 2010 6.787 6.910 6.768 6.829 123,852,096 +0.07(+1.08%)
Mar 29, 2010 6.769 6.832 6.716 6.756 92,530,576 +0.00(+0.04%)
Mar 26, 2010 6.745 6.849 6.688 6.753 131,509,600 +0.02(+0.24%)
Mar 25, 2010 6.457 6.846 6.402 6.737 324,190,240 +0.33(+5.22%)
Mar 24, 2010 6.432 6.470 6.360 6.402 94,062,760 -0.06(-0.94%)
Mar 23, 2010 6.545 6.547 6.404 6.463 84,260,400 -0.06(-0.93%)
Mar 22, 2010 6.510 6.548 6.432 6.524 107,424,880 +0.01(+0.09%)
Mar 19, 2010 6.686 6.686 6.483 6.518 178,124,496 -0.12(-1.82%)
Mar 18, 2010 6.551 6.643 6.522 6.638 100,435,936 +0.07(+1.08%)
Mar 17, 2010 6.620 6.635 6.561 6.567 87,174,376 -0.02(-0.34%)
Mar 16, 2010 6.562 6.614 6.525 6.590 82,648,256 +0.03(+0.50%)
Mar 15, 2010 6.585 6.600 6.431 6.556 126,569,680 -0.03(-0.52%)
Mar 12, 2010 6.710 6.710 6.559 6.591 123,038,536 -0.09(-1.32%)
Mar 11, 2010 6.522 6.681 6.518 6.679 144,818,752 +0.15(+2.35%)
Mar 10, 2010 6.455 6.559 6.424 6.526 112,513,880 +0.08(+1.31%)
Mar 09, 2010 6.479 6.540 6.399 6.441 121,420,576 -0.06(-0.99%)
Mar 08, 2010 6.415 6.543 6.386 6.505 112,116,440 +0.06(+0.93%)
Mar 05, 2010 6.457 6.473 6.354 6.446 135,422,512 +0.02(+0.30%)
Mar 04, 2010 6.298 6.442 6.279 6.426 149,900,464 +0.13(+2.10%)
Mar 03, 2010 6.270 6.347 6.221 6.295 128,802,016 +0.02(+0.29%)
Mar 02, 2010 6.250 6.367 6.240 6.277 241,949,152 +0.05(+0.79%)
Mar 01, 2010 5.942 6.233 5.877 6.227 265,928,064 +0.31(+5.19%)
Feb 26, 2010 5.894 5.971 5.850 5.920 114,437,280 +0.01(+0.17%)
Feb 25, 2010 5.909 5.917 5.793 5.910 190,664,784 -0.08(-1.27%)
Feb 24, 2010 5.898 5.990 5.857 5.986 147,797,776 +0.12(+2.12%)
Feb 23, 2010 5.901 5.963 5.825 5.862 141,363,216 -0.04(-0.65%)
Feb 22, 2010 5.869 5.949 5.809 5.901 136,145,712 +0.02(+0.42%)
Feb 19, 2010 5.896 5.955 5.850 5.876 142,349,872 -0.03(-0.47%)
Feb 18, 2010 5.792 5.926 5.741 5.904 196,000,896 +0.09(+1.52%)
Feb 17, 2010 5.854 5.856 5.777 5.816 178,903,776 -0.06(-1.04%)
Feb 16, 2010 6.003 6.025 5.859 5.877 178,653,984 -0.11(-1.78%)
Feb 12, 2010 5.949 5.983 5.983 5.983 161,470,000 -0.02(-0.36%)
Feb 11, 2010 5.861 6.021 5.825 6.005 166,869,376 +0.14(+2.33%)
Feb 10, 2010 5.900 5.931 5.800 5.868 124,664,000 -0.03(-0.57%)
Feb 09, 2010 5.910 5.955 5.850 5.902 184,461,472 +0.06(+1.03%)
Feb 08, 2010 5.969 6.050 5.828 5.841 197,803,920 -0.03(-0.48%)
Feb 05, 2010 5.794 5.883 5.705 5.870 220,541,712 +0.07(+1.25%)
Feb 04, 2010 5.932 6.016 5.787 5.797 255,507,552 -0.16(-2.65%)
Feb 03, 2010 5.856 5.981 5.828 5.955 248,114,944 +0.05(+0.83%)
Feb 02, 2010 5.939 5.949 5.720 5.906 461,594,944 -0.04(-0.63%)
Feb 01, 2010 6.159 6.243 5.691 5.944 754,466,944 -0.33(-5.21%)
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%)
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.