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

Amazon.com (NQ: AMZN )

208.18 -1.87 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2009 4.046 4.133 3.994 4.026 170,752,000 +0.04(+0.91%)
Apr 29, 2009 4.149 4.149 3.963 3.990 194,490,416 -0.13(-3.17%)
Apr 28, 2009 4.134 4.268 4.120 4.120 158,479,376 -0.04(-0.87%)
Apr 27, 2009 4.194 4.249 4.111 4.156 194,117,280 -0.07(-1.59%)
Apr 24, 2009 4.101 4.334 4.037 4.223 469,710,592 +0.19(+4.78%)
Apr 23, 2009 4.066 4.103 3.954 4.030 320,547,520 +0.07(+1.78%)
Apr 22, 2009 3.904 4.109 3.890 3.960 175,104,992 +0.02(+0.58%)
Apr 21, 2009 3.866 3.955 3.865 3.937 143,240,512 +0.06(+1.51%)
Apr 20, 2009 3.922 3.990 3.841 3.878 173,748,832 -0.02(-0.61%)
Apr 17, 2009 3.839 3.936 3.794 3.902 148,574,784 +0.04(+1.04%)
Apr 16, 2009 3.767 3.874 3.758 3.862 149,354,560 +0.13(+3.40%)
Apr 15, 2009 3.775 3.791 3.675 3.736 188,255,584 -0.13(-3.25%)
Apr 14, 2009 3.900 3.973 3.847 3.861 123,207,720 -0.09(-2.18%)
Apr 13, 2009 3.992 3.998 3.893 3.947 124,242,480 -0.04(-1.04%)
Apr 09, 2009 3.876 4.000 3.863 3.989 141,659,200 +0.14(+3.62%)
Apr 08, 2009 3.796 3.856 3.729 3.849 113,058,280 +0.07(+1.95%)
Apr 07, 2009 3.849 3.854 3.744 3.776 114,975,200 -0.12(-3.18%)
Apr 06, 2009 3.863 3.918 3.800 3.900 115,018,960 -0.01(-0.23%)
Apr 03, 2009 3.821 3.916 3.775 3.909 116,212,240 +0.09(+2.40%)
Apr 02, 2009 3.682 3.862 3.672 3.817 221,337,296 +0.14(+3.86%)
Apr 01, 2009 3.651 3.755 3.586 3.675 140,827,920 +0.00(+0.08%)
Mar 31, 2009 3.631 3.725 3.606 3.672 178,363,872 +0.10(+2.80%)
Mar 30, 2009 3.520 3.583 3.487 3.572 167,440,880 -0.11(-3.05%)
Mar 26, 2009 3.674 3.749 3.632 3.684 133,143,240 +0.06(+1.78%)
Mar 25, 2009 3.655 3.697 3.492 3.620 157,891,584 -0.02(-0.56%)
Mar 24, 2009 3.743 3.750 3.615 3.640 149,157,472 -0.14(-3.66%)
Mar 23, 2009 3.671 3.780 3.535 3.779 172,232,080 +0.28(+8.03%)
Mar 20, 2009 3.519 3.545 3.454 3.498 169,391,760 -0.01(-0.20%)
Mar 19, 2009 3.570 3.595 3.462 3.505 176,378,464 -0.06(-1.61%)
Mar 18, 2009 3.549 3.696 3.506 3.562 208,032,512 -0.00(-0.14%)
Mar 17, 2009 3.369 3.585 3.350 3.567 238,060,080 +0.22(+6.52%)
Mar 16, 2009 3.428 3.465 3.334 3.349 188,744,752 -0.08(-2.40%)
Mar 13, 2009 3.482 3.487 3.377 3.432 178,071,600 -0.05(-1.37%)
Mar 12, 2009 3.417 3.494 3.362 3.479 227,000,896 +0.05(+1.52%)
Mar 11, 2009 3.312 3.469 3.264 3.427 277,644,544 +0.14(+4.31%)
Mar 10, 2009 3.124 3.295 3.089 3.285 308,717,824 +0.26(+8.63%)
Mar 09, 2009 3.110 3.201 3.007 3.025 271,246,688 -0.06(-1.95%)
Mar 06, 2009 3.260 3.275 2.991 3.084 301,894,528 -0.15(-4.76%)
Mar 05, 2009 3.206 3.290 3.180 3.239 235,168,384 -0.00(-0.06%)
Mar 04, 2009 3.140 3.289 3.120 3.240 239,010,144 +0.14(+4.55%)
Mar 02, 2009 3.197 3.276 3.075 3.099 210,236,752 -0.14(-4.32%)
Feb 27, 2009 3.063 3.254 3.047 3.240 229,883,920 +0.12(+3.93%)
Feb 26, 2009 3.206 3.236 3.117 3.117 145,498,224 -0.07(-2.15%)
Feb 25, 2009 3.245 3.288 3.141 3.186 182,440,384 -0.09(-2.88%)
Feb 24, 2009 3.099 3.305 3.095 3.280 205,426,112 +0.19(+6.30%)
Feb 23, 2009 3.208 3.245 3.076 3.086 146,719,856 -0.11(-3.37%)
Feb 20, 2009 3.054 3.208 3.042 3.193 187,097,264 +0.10(+3.08%)
Feb 19, 2009 3.142 3.209 3.083 3.098 135,377,120 -0.02(-0.64%)
Feb 18, 2009 3.114 3.139 3.026 3.118 147,319,312 +0.03(+1.10%)
Feb 17, 2009 3.083 3.132 3.059 3.083 142,530,752 -0.08(-2.51%)
Feb 13, 2009 3.199 3.234 3.143 3.163 82,630,456 -0.04(-1.09%)
Feb 12, 2009 3.094 3.212 3.086 3.198 161,909,040 -0.02(-0.61%)
Feb 11, 2009 3.155 3.245 3.112 3.218 166,944,176 +0.05(+1.65%)
Feb 10, 2009 3.308 3.361 3.154 3.166 214,011,184 -0.17(-5.10%)
Feb 09, 2009 3.328 3.368 3.269 3.336 188,749,696 +0.01(+0.24%)
Feb 06, 2009 3.159 3.350 3.159 3.328 241,025,520 +0.17(+5.33%)
Feb 05, 2009 3.058 3.191 3.031 3.159 203,392,032 +0.11(+3.47%)
Feb 04, 2009 3.169 3.172 3.042 3.053 274,524,416 -0.13(-3.98%)
Feb 03, 2009 3.043 3.210 3.000 3.179 293,891,264 +0.12(+3.99%)
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.