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 (%)
Aug 31, 2009 4.096 4.098 4.018 4.059 105,274,896 -0.08(-1.90%)
Aug 28, 2009 4.239 4.250 4.128 4.138 92,414,536 -0.08(-1.84%)
Aug 27, 2009 4.200 4.242 4.157 4.215 79,952,440 +0.02(+0.37%)
Aug 26, 2009 4.205 4.238 4.169 4.200 72,274,960 -0.01(-0.23%)
Aug 25, 2009 4.233 4.317 4.197 4.210 95,819,936 -0.02(-0.37%)
Aug 24, 2009 4.258 4.279 4.212 4.225 94,463,080 -0.03(-0.59%)
Aug 21, 2009 4.239 4.253 4.177 4.250 122,624,856 +0.05(+1.08%)
Aug 20, 2009 4.149 4.218 4.133 4.205 107,498,816 +0.05(+1.31%)
Aug 19, 2009 4.045 4.150 4.024 4.150 103,411,880 +0.04(+1.07%)
Aug 18, 2009 4.071 4.134 4.040 4.106 117,669,600 +0.05(+1.31%)
Aug 17, 2009 4.058 4.089 4.013 4.053 137,771,840 -0.13(-3.02%)
Aug 14, 2009 4.205 4.208 4.139 4.179 98,509,936 -0.05(-1.21%)
Aug 13, 2009 4.286 4.319 4.204 4.230 114,247,616 -0.07(-1.58%)
Aug 12, 2009 4.171 4.330 4.169 4.298 112,387,400 +0.12(+2.87%)
Aug 11, 2009 4.182 4.220 4.122 4.178 100,498,136 -0.04(-1.04%)
Aug 10, 2009 4.250 4.274 4.163 4.222 88,687,440 -0.04(-1.03%)
Aug 07, 2009 4.205 4.298 4.205 4.266 112,563,816 +0.04(+1.01%)
Aug 06, 2009 4.215 4.242 4.152 4.223 93,859,480 +0.01(+0.21%)
Aug 05, 2009 4.282 4.287 4.151 4.215 145,583,152 -0.08(-1.76%)
Aug 04, 2009 4.374 4.374 4.247 4.290 123,538,176 -0.08(-1.88%)
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.