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 (%)
Sep 30, 2005 2.232 2.292 2.230 2.265 121,123,120 +0.03(+1.14%)
Sep 29, 2005 2.169 2.240 2.156 2.240 127,856,416 +0.07(+3.27%)
Sep 28, 2005 2.163 2.187 2.150 2.168 64,792,940 +0.01(+0.49%)
Sep 27, 2005 2.163 2.187 2.141 2.158 83,470,216 -0.01(-0.42%)
Sep 26, 2005 2.123 2.171 2.120 2.167 112,328,016 +0.06(+2.73%)
Sep 23, 2005 2.110 2.131 2.078 2.110 62,906,640 +0.01(+0.26%)
Sep 22, 2005 2.104 2.114 2.025 2.104 116,761,520 +0.04(+2.01%)
Sep 21, 2005 2.092 2.132 2.062 2.062 106,070,176 -0.03(-1.48%)
Sep 20, 2005 2.132 2.151 2.088 2.094 69,468,720 -0.04(-2.06%)
Sep 19, 2005 2.131 2.171 2.108 2.138 68,806,280 -0.00(-0.12%)
Sep 16, 2005 2.140 2.146 2.106 2.140 82,235,680 +0.00(+0.21%)
Sep 15, 2005 2.160 2.179 2.132 2.135 91,764,536 -0.02(-0.90%)
Sep 14, 2005 2.194 2.236 2.141 2.155 126,360,000 -0.04(-1.89%)
Sep 13, 2005 2.208 2.219 2.172 2.196 90,096,856 -0.03(-1.28%)
Sep 12, 2005 2.136 2.248 2.135 2.225 174,799,984 +0.08(+3.61%)
Sep 09, 2005 2.150 2.160 2.140 2.147 65,773,200 -0.00(-0.02%)
Sep 08, 2005 2.172 2.175 2.142 2.148 77,664,176 -0.04(-1.76%)
Sep 07, 2005 2.175 2.215 2.172 2.187 122,685,240 +0.01(+0.25%)
Sep 06, 2005 2.078 2.183 2.075 2.181 158,510,112 +0.11(+5.08%)
Sep 02, 2005 2.100 2.103 2.052 2.075 80,495,680 -0.02(-0.79%)
Sep 01, 2005 2.126 2.148 2.087 2.092 86,855,400 -0.04(-2.01%)
Aug 31, 2005 2.122 2.140 2.102 2.135 67,354,696 +0.01(+0.49%)
Aug 30, 2005 2.119 2.135 2.098 2.124 77,476,936 -0.02(-0.70%)
Aug 29, 2005 2.095 2.150 2.095 2.139 72,811,296 +0.02(+0.99%)
Aug 26, 2005 2.115 2.131 2.113 2.119 57,197,760 +0.00(+0.14%)
Aug 25, 2005 2.127 2.140 2.104 2.115 61,841,120 -0.00(-0.14%)
Aug 24, 2005 2.166 2.166 2.114 2.119 117,436,080 -0.05(-2.42%)
Aug 23, 2005 2.187 2.199 2.161 2.171 70,352,536 -0.02(-0.80%)
Aug 22, 2005 2.180 2.213 2.147 2.188 107,572,976 +0.00(+0.11%)
Aug 19, 2005 2.180 2.188 2.167 2.186 71,233,600 -0.00(-0.02%)
Aug 18, 2005 2.194 2.195 2.175 2.187 72,084,800 -0.02(-0.88%)
Aug 17, 2005 2.209 2.221 2.206 2.206 61,006,420 -0.01(-0.34%)
Aug 16, 2005 2.245 2.247 2.210 2.213 72,501,096 -0.04(-1.71%)
Aug 15, 2005 2.196 2.268 2.194 2.252 110,440,496 +0.04(+1.90%)
Aug 12, 2005 2.232 2.286 2.203 2.210 132,228,136 -0.05(-2.23%)
Aug 11, 2005 2.231 2.261 2.225 2.260 117,167,760 +0.02(+1.01%)
Aug 10, 2005 2.269 2.279 2.229 2.238 198,690,784 -0.06(-2.55%)
Aug 09, 2005 2.288 2.322 2.288 2.296 92,850,016 +0.01(+0.59%)
Aug 08, 2005 2.266 2.295 2.263 2.283 89,111,016 +0.02(+0.86%)
Aug 05, 2005 2.263 2.285 2.259 2.264 99,092,976 -0.01(-0.42%)
Aug 04, 2005 2.277 2.288 2.271 2.273 99,641,800 -0.03(-1.41%)
Aug 03, 2005 2.300 2.309 2.292 2.305 96,932,016 -0.02(-0.86%)
Aug 02, 2005 2.245 2.349 2.244 2.325 216,962,112 +0.08(+3.52%)
Aug 01, 2005 2.244 2.260 2.217 2.247 142,594,800 -0.01(-0.49%)
Jul 29, 2005 2.265 2.288 2.231 2.257 210,469,136 -0.03(-1.16%)
Jul 28, 2005 2.177 2.291 2.168 2.284 503,183,200 +0.10(+4.65%)
Jul 27, 2005 2.100 2.187 2.092 2.183 921,931,776 +0.30(+15.66%)
Jul 26, 2005 1.911 1.938 1.886 1.887 321,424,992 -0.01(-0.55%)
Jul 25, 2005 1.900 1.952 1.893 1.897 109,399,576 +0.00(+0.00%)
Jul 22, 2005 1.895 1.911 1.862 1.897 117,498,000 +0.00(+0.00%)
Jul 21, 2005 1.948 1.988 1.888 1.897 221,466,816 -0.01(-0.58%)
Jul 20, 2005 1.875 1.913 1.865 1.909 127,763,000 +0.00(+0.00%)
Jul 19, 2005 1.869 1.909 1.835 1.909 117,114,936 +0.05(+2.64%)
Jul 18, 2005 1.847 1.859 1.838 1.859 59,469,760 +0.00(+0.11%)
Jul 15, 2005 1.867 1.875 1.837 1.857 104,308,176 -0.00(-0.11%)
Jul 14, 2005 1.859 1.871 1.844 1.859 117,314,800 +0.03(+1.86%)
Jul 13, 2005 1.813 1.827 1.810 1.825 64,072,460 +0.01(+0.55%)
Jul 12, 2005 1.774 1.827 1.773 1.815 117,545,096 +0.04(+2.02%)
Jul 11, 2005 1.736 1.784 1.730 1.780 104,600,736 +0.04(+2.45%)
Jul 08, 2005 1.706 1.738 1.692 1.737 85,173,320 +0.04(+2.30%)
Jul 07, 2005 1.690 1.726 1.690 1.698 85,077,136 -0.01(-0.29%)
Jul 06, 2005 1.700 1.720 1.693 1.703 87,943,056 -0.00(-0.06%)
Jul 05, 2005 1.675 1.724 1.673 1.704 147,680,000 +0.06(+3.56%)
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.