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

Amazon.com (NQ: AMZN )

179.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Feb 26, 2010 5.880 5.957 5.836 5.906 114,706,384 +0.01(+0.17%)
Feb 25, 2010 5.895 5.903 5.779 5.896 191,113,136 -0.08(-1.27%)
Feb 24, 2010 5.884 5.976 5.844 5.972 148,145,328 +0.12(+2.12%)
Feb 23, 2010 5.887 5.949 5.812 5.848 141,695,648 -0.04(-0.65%)
Feb 22, 2010 5.855 5.935 5.795 5.887 136,465,872 +0.02(+0.42%)
Feb 19, 2010 5.882 5.941 5.836 5.862 142,684,624 -0.03(-0.47%)
Feb 18, 2010 5.778 5.912 5.728 5.890 196,461,808 +0.09(+1.52%)
Feb 17, 2010 5.840 5.843 5.764 5.802 179,324,480 -0.06(-1.04%)
Feb 16, 2010 5.989 6.011 5.845 5.863 179,074,096 -0.11(-1.78%)
Feb 12, 2010 5.936 5.969 5.969 5.969 161,849,696 -0.02(-0.36%)
Feb 11, 2010 5.847 6.007 5.811 5.990 167,261,776 +0.14(+2.33%)
Feb 10, 2010 5.886 5.917 5.786 5.854 124,957,152 -0.03(-0.57%)
Feb 09, 2010 5.896 5.941 5.836 5.888 184,895,248 +0.06(+1.03%)
Feb 08, 2010 5.955 6.036 5.814 5.828 198,269,056 -0.03(-0.48%)
Feb 05, 2010 5.780 5.869 5.692 5.856 221,060,336 +0.07(+1.25%)
Feb 04, 2010 5.918 6.002 5.773 5.783 256,108,400 -0.16(-2.65%)
Feb 03, 2010 5.842 5.966 5.814 5.941 248,698,400 +0.05(+0.83%)
Feb 02, 2010 5.926 5.935 5.707 5.892 462,680,416 -0.04(-0.63%)
Feb 01, 2010 6.145 6.228 5.678 5.930 756,241,088 -0.33(-5.21%)
Jan 29, 2010 6.473 6.577 6.192 6.256 590,965,952 -0.03(-0.49%)
Jan 28, 2010 6.207 6.345 6.126 6.287 542,976,192 +0.16(+2.67%)
Jan 27, 2010 6.037 6.152 5.926 6.123 295,648,448 +0.16(+2.74%)
Jan 26, 2010 6.014 6.135 5.939 5.960 191,628,944 -0.04(-0.69%)
Jan 25, 2010 6.091 6.100 5.892 6.001 241,043,216 -0.06(-0.92%)
Jan 22, 2010 6.265 6.369 6.024 6.057 232,100,880 -0.26(-4.10%)
Jan 21, 2010 6.348 6.392 6.235 6.316 199,879,584 +0.04(+0.67%)
Jan 20, 2010 6.342 6.445 6.239 6.274 181,919,232 -0.09(-1.43%)
Jan 19, 2010 6.295 6.385 6.202 6.366 178,282,128 +0.02(+0.37%)
Jan 15, 2010 6.444 6.342 6.342 6.342 308,253,184 -0.01(-0.16%)
Jan 14, 2010 6.442 6.504 6.305 6.353 195,983,408 -0.09(-1.36%)
Jan 13, 2010 6.380 6.470 6.273 6.440 214,967,360 +0.09(+1.38%)
Jan 12, 2010 6.434 6.476 6.313 6.353 182,296,672 -0.15(-2.27%)
Jan 11, 2010 6.615 6.624 6.445 6.500 176,000,048 -0.16(-2.41%)
Jan 08, 2010 6.513 6.668 6.436 6.660 197,139,072 +0.18(+2.71%)
Jan 07, 2010 6.585 6.600 6.425 6.485 220,981,008 -0.11(-1.70%)
Jan 06, 2010 6.714 6.721 6.567 6.597 143,912,240 -0.12(-1.81%)
Jan 05, 2010 6.656 6.758 6.575 6.719 177,456,432 +0.04(+0.59%)
Jan 04, 2010 6.797 6.814 6.641 6.679 152,355,296 -0.03(-0.46%)
Dec 31, 2009 6.838 6.710 6.710 6.710 90,672,720 -0.10(-1.44%)
Dec 30, 2009 6.904 6.904 6.748 6.808 138,588,384 -0.15(-2.09%)
Dec 29, 2009 7.048 7.112 6.911 6.954 168,405,328 +0.00(+0.07%)
Dec 28, 2009 6.971 7.082 6.910 6.949 175,690,496 +0.04(+0.61%)
Dec 24, 2009 6.944 6.969 6.861 6.907 102,816,752 -0.02(-0.34%)
Dec 23, 2009 6.724 6.936 6.702 6.931 191,381,888 +0.26(+3.88%)
Dec 22, 2009 6.672 6.784 6.617 6.672 164,545,200 +0.05(+0.72%)
Dec 21, 2009 6.509 6.644 6.494 6.624 189,853,664 +0.21(+3.35%)
Dec 18, 2009 6.380 6.424 6.268 6.409 192,558,912 +0.08(+1.24%)
Dec 17, 2009 6.453 6.489 6.330 6.331 169,941,168 -0.07(-1.13%)
Dec 16, 2009 6.531 6.557 6.368 6.403 205,449,824 -0.09(-1.44%)
Dec 15, 2009 6.523 6.607 6.464 6.496 148,930,912 -0.06(-0.88%)
Dec 14, 2009 6.496 6.615 6.452 6.554 200,622,400 -0.14(-2.06%)
Dec 11, 2009 6.788 6.799 6.644 6.692 161,405,936 -0.06(-0.91%)
Dec 10, 2009 6.605 6.794 6.604 6.753 227,407,568 +0.20(+3.10%)
Dec 09, 2009 6.714 6.720 6.476 6.550 252,949,344 -0.14(-2.09%)
Dec 08, 2009 6.699 6.788 6.628 6.690 160,432,272 -0.00(-0.07%)
Dec 07, 2009 6.884 6.934 6.676 6.695 157,108,112 -0.17(-2.45%)
Dec 04, 2009 7.154 7.156 6.740 6.863 297,243,392 -0.18(-2.54%)
Dec 03, 2009 7.164 7.278 7.022 7.042 331,043,712 -0.05(-0.76%)
Dec 02, 2009 6.941 7.117 6.932 7.096 235,521,312 +0.19(+2.71%)
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.