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

Amazon.com (NQ: AMZN )

179.22 -2.06 (-1.14%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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 (%)
Mar 30, 2007 1.983 2.007 1.966 1.985 120,218,496 -0.00(-0.05%)
Mar 29, 2007 1.978 1.991 1.960 1.986 128,403,896 +0.02(+1.19%)
Mar 28, 2007 1.950 1.971 1.932 1.962 124,831,216 -0.00(-0.08%)
Mar 27, 2007 1.936 1.966 1.933 1.964 80,059,560 +0.02(+0.92%)
Mar 26, 2007 1.944 1.948 1.917 1.946 70,587,200 +0.00(+0.08%)
Mar 23, 2007 1.973 1.975 1.944 1.944 58,967,900 -0.03(-1.29%)
Mar 22, 2007 1.969 1.981 1.941 1.970 106,883,392 -0.02(-0.78%)
Mar 21, 2007 1.923 1.985 1.911 1.985 100,167,256 +0.06(+3.16%)
Mar 20, 2007 1.922 1.930 1.907 1.924 76,243,048 +0.01(+0.34%)
Mar 19, 2007 1.896 1.922 1.896 1.918 84,728,976 +0.03(+1.59%)
Mar 16, 2007 1.882 1.900 1.872 1.888 137,535,904 +0.00(+0.19%)
Mar 15, 2007 1.901 1.910 1.873 1.885 145,653,984 -0.01(-0.79%)
Mar 14, 2007 1.884 1.907 1.859 1.900 172,240,368 +0.01(+0.69%)
Mar 13, 2007 1.936 1.939 1.880 1.887 104,325,072 -0.05(-2.55%)
Mar 12, 2007 1.932 1.948 1.915 1.936 97,820,408 -0.00(-0.08%)
Mar 09, 2007 1.919 1.940 1.896 1.937 124,291,648 +0.04(+1.94%)
Mar 08, 2007 1.934 1.956 1.895 1.901 152,944,528 -0.01(-0.68%)
Mar 07, 2007 1.929 1.961 1.910 1.913 173,298,736 -0.01(-0.57%)
Mar 06, 2007 1.880 1.928 1.866 1.924 257,569,648 +0.08(+4.13%)
Mar 05, 2007 1.853 1.911 1.848 1.848 191,794,032 -0.03(-1.70%)
Mar 02, 2007 1.911 1.939 1.880 1.880 156,123,168 -0.06(-2.99%)
Mar 01, 2007 1.961 1.961 1.898 1.938 185,552,672 -0.01(-0.74%)
Feb 28, 2007 1.941 1.974 1.900 1.952 154,302,880 +0.02(+0.80%)
Feb 27, 2007 2.005 2.022 1.934 1.937 177,495,488 -0.10(-5.01%)
Feb 26, 2007 2.038 2.055 2.015 2.039 80,992,952 +0.00(+0.24%)
Feb 23, 2007 2.045 2.055 2.032 2.034 123,348,880 -0.01(-0.54%)
Feb 22, 2007 2.065 2.095 2.040 2.045 98,835,768 -0.01(-0.63%)
Feb 21, 2007 2.055 2.061 2.041 2.058 90,378,328 -0.01(-0.60%)
Feb 20, 2007 2.002 2.082 1.995 2.071 178,487,408 +0.06(+2.93%)
Feb 16, 2007 1.990 2.017 1.989 2.012 93,850,112 +0.01(+0.67%)
Feb 15, 2007 2.002 2.011 1.988 1.998 102,005,008 -0.00(-0.20%)
Feb 14, 2007 1.957 2.009 1.952 2.002 136,604,176 +0.04(+2.11%)
Feb 13, 2007 1.938 1.976 1.938 1.961 90,322,880 +0.02(+1.18%)
Feb 12, 2007 1.935 1.945 1.913 1.938 76,895,216 +0.01(+0.34%)
Feb 09, 2007 1.955 1.961 1.928 1.931 119,482,952 -0.02(-0.97%)
Feb 08, 2007 1.943 1.971 1.929 1.950 109,931,200 +0.01(+0.31%)
Feb 07, 2007 1.920 1.971 1.915 1.944 210,563,584 +0.04(+1.86%)
Feb 06, 2007 1.856 1.916 1.850 1.909 172,659,136 +0.06(+2.99%)
Feb 05, 2007 1.858 1.867 1.834 1.854 122,507,208 -0.01(-0.61%)
Feb 02, 2007 1.857 1.883 1.830 1.865 518,559,424 -0.07(-3.39%)
Feb 01, 2007 1.893 1.960 1.888 1.930 522,374,688 +0.05(+2.73%)
Jan 31, 2007 1.843 1.905 1.834 1.879 145,890,800 +0.03(+1.67%)
Jan 30, 2007 1.860 1.867 1.827 1.848 96,495,864 -0.02(-1.02%)
Jan 29, 2007 1.831 1.868 1.823 1.867 148,247,952 +0.03(+1.57%)
Jan 26, 2007 1.859 1.859 1.811 1.838 82,979,208 -0.01(-0.62%)
Jan 25, 2007 1.900 1.907 1.835 1.850 135,438,064 -0.01(-0.48%)
Jan 24, 2007 1.821 1.864 1.821 1.859 105,717,272 +0.04(+2.28%)
Jan 23, 2007 1.841 1.849 1.811 1.817 106,542,248 -0.03(-1.41%)
Jan 22, 2007 1.878 1.891 1.836 1.843 166,729,696 -0.00(-0.19%)
Jan 19, 2007 1.830 1.870 1.826 1.847 122,205,816 +0.00(+0.11%)
Jan 18, 2007 1.871 1.878 1.832 1.845 182,529,280 -0.04(-2.38%)
Jan 17, 2007 1.930 1.945 1.885 1.890 100,809,240 -0.04(-2.02%)
Jan 16, 2007 1.915 1.940 1.894 1.928 113,141,296 +0.02(+1.20%)
Jan 12, 2007 1.864 1.906 1.859 1.906 89,537,736 +0.04(+2.14%)
Jan 11, 2007 1.854 1.896 1.854 1.866 129,614,456 +0.01(+0.67%)
Jan 10, 2007 1.870 1.881 1.849 1.853 130,866,816 -0.03(-1.67%)
Jan 09, 2007 1.876 1.899 1.863 1.885 114,329,240 +0.01(+0.75%)
Jan 08, 2007 1.907 1.911 1.854 1.871 135,981,136 -0.04(-2.27%)
Jan 05, 2007 1.931 1.935 1.876 1.914 132,729,088 -0.03(-1.36%)
Jan 04, 2007 1.925 1.952 1.909 1.940 126,669,312 +0.01(+0.52%)
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.