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

Amazon.com (NQ: AMZN )

187.97 -3.19 (-1.67%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
May 30, 2008 4.029 4.088 4.015 4.081 105,410,960 +0.06(+1.58%)
May 29, 2008 4.030 4.098 4.008 4.018 137,151,856 +0.01(+0.34%)
May 28, 2008 4.037 4.040 3.950 4.004 134,011,720 -0.03(-0.67%)
May 27, 2008 3.913 4.045 3.898 4.031 202,163,536 +0.11(+2.90%)
May 26, 2008 3.928 3.943 3.872 3.917 126,636,920 +0.00(+0.00%)
May 23, 2008 3.928 3.943 3.872 3.917 126,636,920 -0.05(-1.15%)
May 22, 2008 3.934 3.985 3.900 3.963 107,810,960 +0.05(+1.23%)
May 21, 2008 4.019 4.058 3.875 3.915 141,408,464 -0.12(-3.00%)
May 20, 2008 4.109 4.135 4.002 4.036 158,242,336 -0.08(-1.91%)
May 19, 2008 3.950 4.237 3.943 4.114 373,808,064 +0.29(+7.62%)
May 16, 2008 3.821 3.841 3.743 3.823 124,132,960 +0.02(+0.45%)
May 15, 2008 3.695 3.816 3.678 3.806 138,353,040 +0.10(+2.59%)
May 14, 2008 3.746 3.788 3.699 3.710 91,782,080 -0.02(-0.48%)
May 13, 2008 3.728 3.748 3.666 3.728 100,416,040 +0.00(+0.04%)
May 12, 2008 3.650 3.747 3.589 3.727 144,307,696 +0.11(+2.93%)
May 09, 2008 3.610 3.667 3.583 3.620 84,869,240 -0.02(-0.52%)
May 08, 2008 3.687 3.708 3.578 3.639 162,624,992 -0.02(-0.53%)
May 07, 2008 3.763 3.832 3.655 3.659 167,531,424 -0.13(-3.34%)
May 06, 2008 3.776 3.838 3.752 3.785 130,912,920 -0.01(-0.28%)
May 05, 2008 3.864 3.889 3.793 3.796 112,946,736 -0.07(-1.80%)
May 02, 2008 4.015 4.060 3.820 3.865 163,096,720 -0.10(-2.58%)
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.