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

Amazon.com (NQ: AMZN )

177.06 -2.48 (-1.38%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 24, 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 (%)
Dec 31, 2007 4.679 4.707 4.612 4.621 114,995,760 -0.09(-1.92%)
Dec 28, 2007 4.752 4.784 4.594 4.711 151,143,968 +0.01(+0.21%)
Dec 27, 2007 4.623 4.753 4.614 4.701 142,610,704 +0.07(+1.51%)
Dec 26, 2007 4.563 4.686 4.514 4.632 109,112,304 +0.09(+2.02%)
Dec 24, 2007 4.542 4.567 4.504 4.540 40,438,268 -0.01(-0.27%)
Dec 21, 2007 4.563 4.603 4.509 4.552 132,407,472 +0.03(+0.75%)
Dec 20, 2007 4.496 4.527 4.444 4.518 117,857,816 +0.06(+1.34%)
Dec 19, 2007 4.337 4.487 4.331 4.459 152,683,456 +0.12(+2.87%)
Dec 18, 2007 4.281 4.363 4.183 4.334 145,658,912 +0.09(+2.12%)
Dec 17, 2007 4.440 4.443 4.240 4.245 154,316,864 -0.20(-4.48%)
Dec 14, 2007 4.528 4.551 4.436 4.444 120,327,168 -0.17(-3.59%)
Dec 13, 2007 4.542 4.639 4.521 4.609 121,208,656 +0.06(+1.23%)
Dec 12, 2007 4.631 4.676 4.456 4.553 144,907,824 +0.03(+0.58%)
Dec 11, 2007 4.644 4.786 4.527 4.527 205,879,600 -0.11(-2.44%)
Dec 10, 2007 4.704 4.706 4.604 4.640 103,853,944 -0.06(-1.37%)
Dec 07, 2007 4.717 4.723 4.635 4.704 78,879,136 +0.00(+0.11%)
Dec 06, 2007 4.653 4.739 4.631 4.699 109,715,736 +0.05(+1.09%)
Dec 05, 2007 4.738 4.738 4.588 4.649 132,485,096 -0.06(-1.29%)
Dec 04, 2007 4.491 4.717 4.491 4.709 146,894,032 +0.17(+3.85%)
Dec 03, 2007 4.491 4.602 4.478 4.535 120,290,488 +0.02(+0.39%)
Nov 30, 2007 4.517 4.543 4.405 4.517 137,955,104 +0.07(+1.58%)
Nov 29, 2007 4.484 4.563 4.424 4.447 139,868,352 -0.06(-1.27%)
Nov 28, 2007 4.367 4.518 4.327 4.504 228,602,592 +0.23(+5.50%)
Nov 27, 2007 4.136 4.272 4.101 4.269 172,981,744 +0.21(+5.27%)
Nov 26, 2007 4.105 4.215 4.047 4.056 172,615,024 -0.01(-0.16%)
Nov 23, 2007 3.996 4.063 3.940 4.062 55,801,472 +0.08(+2.09%)
Nov 21, 2007 3.953 4.034 3.923 3.979 133,879,704 -0.03(-0.78%)
Nov 20, 2007 3.984 4.090 3.906 4.010 232,670,688 +0.06(+1.53%)
Nov 19, 2007 3.932 3.978 3.888 3.950 173,401,824 +0.03(+0.74%)
Nov 16, 2007 3.841 3.940 3.823 3.921 142,616,784 +0.04(+0.96%)
Nov 15, 2007 3.962 3.977 3.826 3.883 156,996,784 -0.03(-0.84%)
Nov 14, 2007 4.011 4.048 3.898 3.916 168,943,360 -0.07(-1.69%)
Nov 13, 2007 3.886 3.993 3.881 3.984 190,372,064 +0.14(+3.71%)
Nov 12, 2007 3.904 3.995 3.816 3.841 188,380,720 -0.09(-2.40%)
Nov 09, 2007 4.111 4.111 3.933 3.935 232,949,744 -0.23(-5.61%)
Nov 08, 2007 4.330 4.338 4.060 4.169 236,619,680 -0.17(-3.98%)
Nov 07, 2007 4.310 4.448 4.298 4.342 168,349,648 -0.01(-0.26%)
Nov 06, 2007 4.221 4.365 4.209 4.353 159,062,240 +0.14(+3.44%)
Nov 05, 2007 4.208 4.291 4.128 4.209 149,420,000 -0.08(-1.87%)
Nov 02, 2007 4.388 4.396 4.165 4.289 205,089,600 -0.08(-1.91%)
Nov 01, 2007 4.377 4.468 4.315 4.372 165,678,384 -0.07(-1.68%)
Oct 31, 2007 4.392 4.469 4.340 4.447 141,247,824 +0.05(+1.03%)
Oct 30, 2007 4.473 4.522 4.392 4.402 108,369,080 -0.09(-2.06%)
Oct 29, 2007 4.510 4.563 4.463 4.494 142,260,272 +0.00(+0.11%)
Oct 26, 2007 4.440 4.533 4.375 4.489 176,942,448 +0.09(+2.03%)
Oct 25, 2007 4.401 4.465 4.306 4.400 233,162,368 -0.03(-0.59%)
Oct 24, 2007 4.533 4.533 4.154 4.426 833,896,256 -0.60(-11.99%)
Oct 23, 2007 4.753 5.043 4.699 5.029 828,276,096 +0.48(+10.44%)
Oct 22, 2007 4.452 4.574 4.441 4.554 197,830,112 +0.08(+1.70%)
Oct 19, 2007 4.486 4.522 4.456 4.477 182,960,256 -0.00(-0.10%)
Oct 18, 2007 4.458 4.511 4.447 4.482 106,713,128 -0.03(-0.77%)
Oct 17, 2007 4.584 4.584 4.443 4.517 153,869,824 +0.05(+1.14%)
Oct 16, 2007 4.424 4.492 4.415 4.466 170,276,800 -0.05(-1.10%)
Oct 15, 2007 4.579 4.595 4.494 4.516 112,523,864 -0.09(-1.99%)
Oct 12, 2007 4.461 4.609 4.436 4.608 167,600,112 +0.15(+3.39%)
Oct 11, 2007 4.755 4.776 4.396 4.457 196,863,280 -0.27(-5.62%)
Oct 10, 2007 4.764 4.776 4.707 4.722 111,640,712 -0.03(-0.70%)
Oct 09, 2007 4.818 4.825 4.726 4.755 143,231,728 -0.03(-0.55%)
Oct 08, 2007 4.700 4.781 4.689 4.781 148,907,216 +0.12(+2.59%)
Oct 05, 2007 4.667 4.675 4.606 4.661 110,728,816 +0.06(+1.27%)
Oct 04, 2007 4.617 4.618 4.562 4.602 66,522,024 -0.01(-0.21%)
Oct 03, 2007 4.599 4.629 4.578 4.612 101,285,360 +0.00(+0.10%)
Oct 02, 2007 4.682 4.684 4.559 4.607 97,571,904 -0.05(-1.12%)
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.