Indicators

Amazon.com (NQ: AMZN )

179.00 +4.00 (+2.29%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	1.941	1.974	1.900	1.952	154,302,880	+0.02(+0.80%)
Feb 27, 2007	2.005	2.022	1.934	1.937	177,495,488	-0.10(-5.01%)
Feb 26, 2007	2.038	2.055	2.015	2.039	80,992,952	+0.00(+0.24%)
Feb 23, 2007	2.045	2.055	2.032	2.034	123,348,880	-0.01(-0.54%)
Feb 22, 2007	2.065	2.095	2.040	2.045	98,835,768	-0.01(-0.63%)
Feb 21, 2007	2.055	2.061	2.041	2.058	90,378,328	-0.01(-0.60%)
Feb 20, 2007	2.002	2.082	1.995	2.071	178,487,408	+0.06(+2.93%)
Feb 16, 2007	1.990	2.017	1.989	2.012	93,850,112	+0.01(+0.67%)
Feb 15, 2007	2.002	2.011	1.988	1.998	102,005,008	-0.00(-0.20%)
Feb 14, 2007	1.957	2.009	1.952	2.002	136,604,176	+0.04(+2.11%)
Feb 13, 2007	1.938	1.976	1.938	1.961	90,322,880	+0.02(+1.18%)
Feb 12, 2007	1.935	1.945	1.913	1.938	76,895,216	+0.01(+0.34%)
Feb 09, 2007	1.955	1.961	1.928	1.931	119,482,952	-0.02(-0.97%)
Feb 08, 2007	1.943	1.971	1.929	1.950	109,931,200	+0.01(+0.31%)
Feb 07, 2007	1.920	1.971	1.915	1.944	210,563,584	+0.04(+1.86%)
Feb 06, 2007	1.856	1.916	1.850	1.909	172,659,136	+0.06(+2.99%)
Feb 05, 2007	1.858	1.867	1.834	1.854	122,507,208	-0.01(-0.61%)
Feb 02, 2007	1.857	1.883	1.830	1.865	518,559,424	-0.07(-3.39%)

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.