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

Amazon.com (NQ: AMZN )

186.43 -0.45 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2008 3.292 3.656 3.266 3.638 260,945,472 +0.47(+14.85%)
Sep 29, 2008 3.421 3.469 3.066 3.167 240,084,192 -0.37(-10.40%)
Sep 26, 2008 3.476 3.553 3.404 3.535 134,957,712 -0.07(-1.91%)
Sep 25, 2008 3.533 3.638 3.501 3.604 121,370,640 +0.11(+3.03%)
Sep 24, 2008 3.615 3.683 3.447 3.498 187,437,392 -0.09(-2.51%)
Sep 23, 2008 3.789 3.814 3.538 3.588 171,887,376 -0.16(-4.23%)
Sep 22, 2008 4.056 4.082 3.716 3.747 140,752,800 -0.30(-7.49%)
Sep 19, 2008 4.006 4.338 3.825 4.050 295,755,648 +0.22(+5.88%)
Sep 18, 2008 3.654 3.875 3.504 3.825 247,935,584 +0.25(+6.93%)
Sep 17, 2008 3.884 3.912 3.562 3.577 263,311,584 -0.36(-9.13%)
Sep 16, 2008 3.840 3.982 3.833 3.937 261,842,864 +0.07(+1.80%)
Sep 15, 2008 3.843 3.994 3.815 3.867 179,613,952 -0.05(-1.23%)
Sep 12, 2008 3.941 3.980 3.831 3.915 129,606,360 -0.06(-1.52%)
Sep 11, 2008 3.764 3.990 3.755 3.975 156,272,032 +0.14(+3.61%)
Sep 10, 2008 4.001 4.011 3.808 3.837 188,892,704 -0.11(-2.91%)
Sep 09, 2008 4.038 4.098 3.949 3.952 116,435,320 -0.11(-2.61%)
Sep 08, 2008 4.112 4.188 3.942 4.058 189,811,152 +0.10(+2.49%)
Sep 05, 2008 3.867 4.036 3.854 3.959 161,427,616 +0.06(+1.49%)
Sep 04, 2008 4.030 4.040 3.901 3.901 166,329,360 -0.14(-3.39%)
Sep 03, 2008 4.070 4.100 4.001 4.038 114,850,176 -0.03(-0.79%)
Sep 02, 2008 4.158 4.225 4.061 4.071 120,014,600 +0.03(+0.74%)
Aug 29, 2008 4.145 4.145 4.025 4.040 94,575,256 -0.13(-3.13%)
Aug 28, 2008 4.111 4.183 4.090 4.171 156,681,424 +0.08(+2.07%)
Aug 27, 2008 4.072 4.137 4.050 4.087 112,545,896 -0.00(-0.04%)
Aug 26, 2008 4.137 4.156 4.062 4.088 87,492,600 -0.05(-1.32%)
Aug 25, 2008 4.231 4.232 4.122 4.143 87,127,200 -0.12(-2.83%)
Aug 22, 2008 4.213 4.273 4.197 4.263 93,581,200 +0.10(+2.40%)
Aug 21, 2008 4.071 4.189 4.049 4.163 123,154,656 +0.06(+1.38%)
Aug 20, 2008 4.100 4.162 4.060 4.106 119,011,680 +0.04(+1.03%)
Aug 19, 2008 4.154 4.176 4.053 4.064 132,605,496 -0.09(-2.19%)
Aug 18, 2008 4.304 4.314 4.152 4.155 130,946,216 -0.16(-3.81%)
Aug 15, 2008 4.414 4.476 4.313 4.320 137,434,656 -0.08(-1.85%)
Aug 14, 2008 4.285 4.438 4.261 4.402 138,029,792 +0.07(+1.55%)
Aug 13, 2008 4.314 4.412 4.227 4.335 144,168,880 -0.03(-0.64%)
Aug 12, 2008 4.366 4.424 4.305 4.362 160,529,280 -0.04(-0.95%)
Aug 11, 2008 4.009 4.588 3.989 4.404 501,385,920 +0.38(+9.41%)
Aug 08, 2008 3.839 4.061 3.814 4.026 183,253,360 +0.18(+4.63%)
Aug 07, 2008 3.850 3.902 3.800 3.848 108,895,176 -0.06(-1.46%)
Aug 06, 2008 3.928 3.932 3.837 3.905 128,121,256 -0.05(-1.29%)
Aug 05, 2008 3.846 3.976 3.826 3.955 155,891,744 +0.17(+4.49%)
Aug 04, 2008 3.800 3.865 3.751 3.785 89,963,296 -0.00(-0.05%)
Aug 01, 2008 3.818 3.825 3.703 3.788 95,497,616 -0.03(-0.77%)
Jul 31, 2008 3.837 3.909 3.805 3.817 106,010,560 -0.09(-2.39%)
Jul 30, 2008 3.918 3.993 3.821 3.910 151,334,336 +0.00(+0.00%)
Jul 29, 2008 3.910 3.940 3.808 3.910 135,392,192 +0.11(+2.93%)
Jul 28, 2008 3.854 3.916 3.743 3.799 209,601,312 -0.12(-2.98%)
Jul 25, 2008 3.982 4.047 3.906 3.916 181,776,400 -0.02(-0.52%)
Jul 24, 2008 3.815 4.119 3.814 3.936 619,930,304 +0.41(+11.60%)
Jul 23, 2008 3.373 3.603 3.373 3.527 353,582,400 +0.13(+3.78%)
Jul 22, 2008 3.354 3.457 3.294 3.398 175,915,920 -0.03(-0.74%)
Jul 21, 2008 3.476 3.490 3.315 3.424 137,912,656 -0.03(-0.93%)
Jul 18, 2008 3.497 3.542 3.420 3.456 165,959,184 -0.15(-4.15%)
Jul 17, 2008 3.560 3.619 3.387 3.606 191,863,200 +0.01(+0.38%)
Jul 16, 2008 3.347 3.638 3.342 3.592 240,772,256 +0.24(+7.18%)
Jul 15, 2008 3.293 3.431 3.150 3.352 226,838,512 +0.04(+1.13%)
Jul 14, 2008 3.466 3.475 3.280 3.314 180,424,176 -0.11(-3.30%)
Jul 11, 2008 3.470 3.499 3.337 3.427 158,598,352 -0.10(-2.96%)
Jul 10, 2008 3.535 3.588 3.400 3.531 198,831,872 +0.00(+0.03%)
Jul 09, 2008 3.728 3.745 3.524 3.530 138,240,080 -0.22(-5.90%)
Jul 08, 2008 3.619 3.775 3.587 3.752 158,319,424 +0.13(+3.52%)
Jul 07, 2008 3.619 3.720 3.538 3.624 147,109,776 +0.02(+0.68%)
Jul 04, 2008 3.626 3.692 3.526 3.600 84,963,040 +0.00(+0.00%)
Jul 03, 2008 3.626 3.692 3.526 3.600 84,963,040 +0.03(+0.78%)
Jul 02, 2008 3.708 3.720 3.569 3.572 140,886,112 -0.11(-2.96%)
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.