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

Amazon.com (NQ: AMZN )

176.59 -2.95 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2008 4.036 4.057 3.887 3.922 157,882,736 -0.11(-2.61%)
Apr 29, 2008 4.061 4.079 3.984 4.028 134,842,864 -0.06(-1.50%)
Apr 28, 2008 4.023 4.115 3.997 4.089 220,374,944 +0.06(+1.37%)
Apr 25, 2008 3.881 4.056 3.854 4.034 189,584,416 +0.16(+4.08%)
Apr 24, 2008 3.876 4.017 3.837 3.875 422,469,856 -0.17(-4.09%)
Apr 23, 2008 4.006 4.122 3.928 4.040 384,706,848 +0.07(+1.76%)
Apr 22, 2008 3.988 3.988 3.868 3.971 145,244,208 -0.03(-0.72%)
Apr 21, 2008 3.992 4.057 3.944 4.000 187,195,120 +0.00(+0.10%)
Apr 18, 2008 3.815 4.090 3.807 3.996 336,616,576 +0.30(+8.18%)
Apr 17, 2008 3.700 3.742 3.672 3.693 124,691,848 -0.03(-0.74%)
Apr 16, 2008 3.642 3.741 3.638 3.721 135,252,032 +0.10(+2.88%)
Apr 15, 2008 3.640 3.690 3.524 3.616 136,573,424 -0.01(-0.15%)
Apr 14, 2008 3.577 3.691 3.556 3.622 87,293,896 +0.03(+0.86%)
Apr 11, 2008 3.591 3.706 3.573 3.591 136,013,392 -0.14(-3.80%)
Apr 10, 2008 3.715 3.766 3.628 3.733 125,403,760 +0.02(+0.59%)
Apr 09, 2008 3.819 3.825 3.674 3.711 133,519,984 -0.15(-3.76%)
Apr 08, 2008 3.811 3.871 3.766 3.856 99,541,848 +0.02(+0.52%)
Apr 07, 2008 3.859 3.912 3.791 3.836 133,762,848 +0.00(+0.04%)
Apr 04, 2008 3.754 3.882 3.705 3.834 143,390,592 +0.10(+2.58%)
Apr 03, 2008 3.749 3.792 3.682 3.738 163,379,840 -0.12(-3.14%)
Apr 02, 2008 3.845 3.941 3.797 3.859 172,255,856 +0.03(+0.87%)
Apr 01, 2008 3.641 3.845 3.629 3.826 195,137,936 +0.27(+7.57%)
Mar 31, 2008 3.504 3.574 3.473 3.557 109,682,000 +0.08(+2.21%)
Mar 28, 2008 3.542 3.602 3.455 3.480 105,829,040 -0.05(-1.47%)
Mar 27, 2008 3.710 3.726 3.532 3.532 159,221,072 -0.15(-4.06%)
Mar 26, 2008 3.698 3.747 3.653 3.681 125,996,768 -0.07(-1.82%)
Mar 25, 2008 3.783 3.806 3.694 3.750 126,844,944 -0.04(-1.03%)
Mar 24, 2008 3.682 3.837 3.629 3.789 188,348,528 +0.14(+3.77%)
Mar 21, 2008 3.500 3.666 3.461 3.651 228,786,352 +0.00(+0.00%)
Mar 20, 2008 3.500 3.666 3.461 3.651 228,762,048 +0.15(+4.30%)
Mar 19, 2008 3.547 3.691 3.500 3.500 221,356,992 -0.08(-2.13%)
Mar 18, 2008 3.404 3.588 3.372 3.577 191,482,768 +0.26(+7.77%)
Mar 17, 2008 3.278 3.382 3.238 3.319 194,665,152 -0.08(-2.48%)
Mar 14, 2008 3.422 3.526 3.295 3.403 248,987,824 -0.00(-0.15%)
Mar 13, 2008 3.248 3.469 3.211 3.408 214,653,488 +0.09(+2.72%)
Mar 12, 2008 3.331 3.404 3.274 3.318 155,340,752 -0.03(-0.95%)
Mar 11, 2008 3.290 3.351 3.178 3.350 195,368,720 +0.18(+5.80%)
Mar 10, 2008 3.188 3.250 3.138 3.166 186,884,112 -0.03(-0.97%)
Mar 07, 2008 3.103 3.236 3.093 3.197 209,252,112 +0.07(+2.15%)
Mar 06, 2008 3.230 3.265 3.118 3.130 167,256,752 -0.11(-3.46%)
Mar 05, 2008 3.275 3.309 3.184 3.242 223,056,960 -0.02(-0.54%)
Mar 04, 2008 3.076 3.322 3.054 3.259 334,863,648 +0.15(+4.66%)
Mar 03, 2008 3.172 3.217 3.053 3.114 275,050,784 -0.10(-3.16%)
Feb 29, 2008 3.343 3.367 3.191 3.216 233,839,200 -0.17(-4.98%)
Feb 28, 2008 3.507 3.522 3.348 3.385 263,948,192 -0.15(-4.26%)
Feb 27, 2008 3.526 3.566 3.470 3.535 179,028,448 -0.04(-1.14%)
Feb 26, 2008 3.587 3.666 3.506 3.576 198,289,248 -0.08(-2.16%)
Feb 25, 2008 3.609 3.666 3.562 3.655 157,532,832 +0.06(+1.65%)
Feb 22, 2008 3.519 3.602 3.485 3.596 247,429,440 +0.11(+3.12%)
Feb 21, 2008 3.688 3.702 3.460 3.487 263,634,368 -0.19(-5.08%)
Feb 20, 2008 3.587 3.685 3.547 3.673 129,315,896 +0.08(+2.16%)
Feb 19, 2008 3.668 3.691 3.569 3.596 142,516,528 -0.04(-1.21%)
Feb 18, 2008 3.741 3.751 3.589 3.639 223,053,152 +0.00(+0.00%)
Feb 15, 2008 3.741 3.751 3.589 3.639 222,923,840 -0.14(-3.75%)
Feb 14, 2008 3.877 3.885 3.750 3.781 150,218,512 -0.10(-2.48%)
Feb 13, 2008 3.741 3.933 3.655 3.877 221,925,088 +0.16(+4.41%)
Feb 12, 2008 3.763 3.843 3.681 3.714 189,422,624 -0.04(-0.98%)
Feb 11, 2008 3.648 3.789 3.630 3.751 155,638,272 +0.08(+2.30%)
Feb 08, 2008 3.661 3.721 3.617 3.666 234,557,936 +0.13(+3.65%)
Feb 07, 2008 3.361 3.627 3.353 3.537 290,714,848 +0.12(+3.53%)
Feb 06, 2008 3.607 3.613 3.401 3.416 248,572,352 -0.18(-4.99%)
Feb 05, 2008 3.631 3.702 3.592 3.596 193,130,752 -0.09(-2.52%)
Feb 04, 2008 3.716 3.824 3.686 3.689 183,523,584 -0.03(-0.91%)
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.