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

Amazon.com (NQ: AMZN )

191.60 +1.73 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Jul 01, 2008 3.612 3.712 3.526 3.681 205,504,912 +0.01(+0.40%)
Jun 30, 2008 3.713 3.806 3.660 3.667 142,286,960 -0.07(-1.78%)
Jun 27, 2008 3.780 3.804 3.631 3.733 235,839,296 -0.08(-2.15%)
Jun 26, 2008 3.955 3.994 3.800 3.815 226,231,040 -0.21(-5.23%)
Jun 25, 2008 4.022 4.107 3.976 4.026 147,929,360 +0.04(+1.09%)
Jun 24, 2008 3.978 4.040 3.881 3.982 142,800,480 -0.05(-1.29%)
Jun 23, 2008 4.065 4.107 3.978 4.034 148,514,080 -0.02(-0.52%)
Jun 20, 2008 4.155 4.173 4.026 4.055 131,777,560 -0.16(-3.75%)
Jun 19, 2008 4.111 4.223 4.075 4.213 134,355,680 +0.09(+2.11%)
Jun 18, 2008 4.100 4.159 4.066 4.126 136,931,040 -0.02(-0.54%)
Jun 17, 2008 4.157 4.215 4.140 4.149 176,046,704 +0.06(+1.55%)
Jun 16, 2008 3.921 4.127 3.921 4.085 115,086,200 +0.13(+3.20%)
Jun 13, 2008 3.835 4.000 3.835 3.958 119,488,296 +0.15(+3.97%)
Jun 12, 2008 3.901 3.953 3.751 3.808 124,087,656 -0.06(-1.46%)
Jun 11, 2008 3.967 4.000 3.852 3.864 117,489,720 -0.12(-2.94%)
Jun 10, 2008 3.993 4.052 3.910 3.981 121,339,520 +0.01(+0.24%)
Jun 09, 2008 4.059 4.077 3.906 3.971 130,744,360 -0.06(-1.49%)
Jun 06, 2008 4.162 4.182 4.028 4.032 156,896,592 -0.19(-4.59%)
Jun 05, 2008 4.106 4.244 4.090 4.226 178,776,784 +0.15(+3.69%)
Jun 04, 2008 4.005 4.091 3.986 4.075 129,167,976 +0.07(+1.74%)
Jun 03, 2008 4.035 4.095 3.963 4.005 117,398,976 -0.01(-0.15%)
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.