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

Amazon.com (NQ: AMZN )

186.43 -0.45 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Oct 31, 2007 4.402 4.480 4.350 4.457 140,916,464 +0.05(+1.03%)
Oct 30, 2007 4.484 4.532 4.402 4.412 108,114,840 -0.09(-2.06%)
Oct 29, 2007 4.521 4.574 4.474 4.505 141,926,512 +0.00(+0.11%)
Oct 26, 2007 4.450 4.544 4.385 4.500 176,527,344 +0.09(+2.03%)
Oct 25, 2007 4.412 4.475 4.316 4.410 232,615,360 -0.03(-0.59%)
Oct 24, 2007 4.543 4.544 4.163 4.436 831,939,904 -0.60(-11.99%)
Oct 23, 2007 4.764 5.054 4.710 5.041 826,332,928 +0.48(+10.44%)
Oct 22, 2007 4.463 4.585 4.451 4.564 197,366,000 +0.08(+1.70%)
Oct 19, 2007 4.497 4.532 4.466 4.488 182,531,024 -0.00(-0.10%)
Oct 18, 2007 4.468 4.521 4.457 4.492 106,462,776 -0.04(-0.77%)
Oct 17, 2007 4.595 4.595 4.453 4.527 153,508,832 +0.05(+1.14%)
Oct 16, 2007 4.434 4.503 4.425 4.476 169,877,312 -0.05(-1.10%)
Oct 15, 2007 4.590 4.606 4.505 4.527 112,259,880 -0.09(-1.99%)
Oct 12, 2007 4.471 4.620 4.446 4.619 167,206,912 +0.15(+3.39%)
Oct 11, 2007 4.766 4.787 4.407 4.467 196,401,440 -0.27(-5.62%)
Oct 10, 2007 4.775 4.787 4.718 4.733 111,378,800 -0.03(-0.70%)
Oct 09, 2007 4.830 4.837 4.737 4.766 142,895,696 -0.03(-0.55%)
Oct 08, 2007 4.711 4.793 4.700 4.793 148,557,872 +0.12(+2.59%)
Oct 05, 2007 4.678 4.686 4.617 4.671 110,469,040 +0.06(+1.27%)
Oct 04, 2007 4.628 4.628 4.572 4.613 66,365,960 -0.01(-0.21%)
Oct 03, 2007 4.609 4.640 4.589 4.623 101,047,736 +0.00(+0.10%)
Oct 02, 2007 4.693 4.695 4.570 4.618 97,343,000 -0.05(-1.12%)
Oct 01, 2007 4.671 4.705 4.641 4.670 107,947,256 +0.01(+0.28%)
Sep 28, 2007 4.638 4.680 4.585 4.657 96,282,256 -0.01(-0.25%)
Sep 27, 2007 4.704 4.705 4.655 4.669 56,253,220 -0.00(-0.05%)
Sep 26, 2007 4.702 4.713 4.614 4.671 114,206,416 -0.00(-0.05%)
Sep 25, 2007 4.599 4.675 4.548 4.674 115,992,040 +0.04(+0.96%)
Sep 24, 2007 4.565 4.688 4.540 4.630 106,431,560 +0.06(+1.41%)
Sep 21, 2007 4.514 4.595 4.482 4.565 130,488,216 +0.08(+1.84%)
Sep 20, 2007 4.445 4.521 4.441 4.482 115,617,696 +0.03(+0.73%)
Sep 19, 2007 4.476 4.491 4.413 4.450 129,178,896 +0.01(+0.28%)
Sep 18, 2007 4.369 4.580 4.335 4.438 178,533,040 +0.09(+2.12%)
Sep 17, 2007 4.349 4.367 4.299 4.346 89,689,000 -0.04(-0.98%)
Sep 14, 2007 4.321 4.404 4.316 4.388 79,073,136 +0.03(+0.58%)
Sep 13, 2007 4.397 4.404 4.325 4.363 119,743,240 -0.00(-0.05%)
Sep 12, 2007 4.303 4.444 4.298 4.365 180,577,216 +0.05(+1.18%)
Sep 11, 2007 4.208 4.330 4.176 4.314 137,253,904 +0.15(+3.53%)
Sep 10, 2007 4.247 4.258 4.125 4.167 107,337,880 -0.06(-1.40%)
Sep 07, 2007 4.235 4.248 4.160 4.226 164,618,960 -0.08(-1.96%)
Sep 06, 2007 4.225 4.323 4.143 4.311 176,308,784 +0.12(+2.94%)
Sep 05, 2007 4.112 4.245 4.111 4.188 181,243,920 +0.05(+1.27%)
Sep 04, 2007 3.995 4.176 3.986 4.135 164,991,424 +0.14(+3.49%)
Aug 31, 2007 4.000 4.027 3.985 3.995 123,147,400 +0.06(+1.56%)
Aug 30, 2007 3.920 4.005 3.915 3.934 92,574,936 -0.02(-0.47%)
Aug 29, 2007 3.848 3.953 3.843 3.953 101,534,056 +0.14(+3.71%)
Aug 28, 2007 3.893 3.933 3.804 3.811 115,335,616 -0.12(-3.09%)
Aug 27, 2007 4.028 4.040 3.921 3.933 139,022,992 -0.03(-0.76%)
Aug 24, 2007 3.840 3.970 3.834 3.962 113,308,080 +0.10(+2.52%)
Aug 23, 2007 3.947 3.950 3.825 3.865 113,286,960 -0.06(-1.53%)
Aug 22, 2007 3.912 3.974 3.892 3.925 136,956,320 +0.05(+1.30%)
Aug 21, 2007 3.711 3.892 3.704 3.874 168,580,960 +0.14(+3.73%)
Aug 20, 2007 3.749 3.764 3.690 3.735 118,321,640 -0.02(-0.43%)
Aug 17, 2007 3.724 3.752 3.655 3.751 144,810,192 +0.11(+3.06%)
Aug 16, 2007 3.600 3.662 3.502 3.639 215,735,616 +0.02(+0.57%)
Aug 15, 2007 3.651 3.757 3.613 3.619 127,516,800 -0.05(-1.46%)
Aug 14, 2007 3.740 3.740 3.646 3.672 118,911,456 -0.07(-1.90%)
Aug 13, 2007 3.804 3.816 3.735 3.744 121,370,536 +0.00(+0.12%)
Aug 10, 2007 3.658 3.825 3.619 3.739 181,148,640 +0.03(+0.90%)
Aug 09, 2007 3.820 3.863 3.705 3.705 166,847,680 -0.18(-4.72%)
Aug 08, 2007 3.989 3.994 3.828 3.889 164,876,736 -0.07(-1.72%)
Aug 07, 2007 3.928 4.000 3.894 3.957 161,288,544 +0.01(+0.18%)
Aug 06, 2007 3.853 3.950 3.830 3.950 179,412,752 +0.11(+2.86%)
Aug 03, 2007 3.860 4.037 3.836 3.840 159,749,520 -0.15(-3.65%)
Aug 02, 2007 3.893 3.988 3.806 3.986 207,206,160 +0.12(+3.10%)
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.