Skip to main content

Amazon.com (NQ: AMZN )

180.92 +1.09 (+0.60%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.944 9.057 8.904 8.985 96,756,656 +0.04(+0.40%)
Mar 30, 2011 8.950 9.037 8.862 8.950 137,508,176 +0.24(+2.75%)
Mar 29, 2011 8.516 8.721 8.484 8.711 97,957,672 +0.26(+3.11%)
Mar 28, 2011 8.570 8.605 8.443 8.448 68,174,656 -0.08(-0.95%)
Mar 25, 2011 8.562 8.654 8.495 8.529 86,088,008 -0.01(-0.07%)
Mar 24, 2011 8.391 8.580 8.348 8.535 125,944,288 +0.29(+3.50%)
Mar 23, 2011 8.096 8.293 8.022 8.247 94,647,144 +0.14(+1.67%)
Mar 22, 2011 8.184 8.203 8.093 8.111 72,397,264 -0.10(-1.17%)
Mar 21, 2011 8.223 8.270 8.067 8.207 81,292,136 +0.13(+1.67%)
Mar 18, 2011 8.041 8.158 8.011 8.072 149,348,896 +0.04(+0.53%)
Mar 17, 2011 8.276 8.295 8.020 8.030 129,728,544 -0.19(-2.26%)
Mar 16, 2011 8.216 8.387 8.124 8.216 104,402,552 -0.02(-0.23%)
Mar 15, 2011 8.051 8.324 8.019 8.235 98,928,832 -0.08(-0.99%)
Mar 14, 2011 8.310 8.384 8.209 8.317 80,616,248 -0.07(-0.80%)
Mar 11, 2011 8.256 8.440 8.187 8.384 92,358,312 +0.10(+1.16%)
Mar 10, 2011 8.334 8.404 8.222 8.288 120,245,136 -0.15(-1.72%)
Mar 09, 2011 8.314 8.468 8.176 8.433 142,503,856 +0.11(+1.29%)
Mar 08, 2011 8.450 8.466 8.316 8.325 84,577,096 -0.11(-1.30%)
Mar 07, 2011 8.576 8.584 8.293 8.434 118,935,624 -0.13(-1.51%)
Mar 04, 2011 8.611 8.617 8.456 8.563 98,721,504 -0.06(-0.65%)
Mar 03, 2011 8.665 8.703 8.582 8.619 82,957,200 +0.04(+0.45%)
Mar 02, 2011 8.435 8.645 8.398 8.581 103,956,448 +0.13(+1.52%)
Mar 01, 2011 8.656 8.678 8.414 8.452 117,216,256 -0.19(-2.22%)
Feb 28, 2011 8.675 8.774 8.587 8.644 135,978,784 -0.20(-2.23%)
Feb 25, 2011 8.927 9.016 8.834 8.841 84,029,752 -0.03(-0.29%)
Feb 24, 2011 8.822 8.966 8.708 8.867 93,398,976 +0.05(+0.61%)
Feb 23, 2011 8.991 9.036 8.699 8.813 109,897,624 -0.19(-2.07%)
Feb 22, 2011 9.162 9.214 8.945 9.000 113,006,696 -0.30(-3.26%)
Feb 18, 2011 9.355 9.403 9.235 9.303 83,797,408 -0.06(-0.67%)
Feb 17, 2011 9.267 9.432 9.244 9.366 68,669,584 +0.06(+0.61%)
Feb 16, 2011 9.466 9.478 9.296 9.309 92,837,440 -0.12(-1.27%)
Feb 15, 2011 9.414 9.502 9.390 9.429 77,999,104 -0.07(-0.73%)
Feb 14, 2011 9.440 9.548 9.395 9.499 81,573,632 +0.06(+0.62%)
Feb 11, 2011 9.256 9.453 9.247 9.440 90,165,512 +0.15(+1.63%)
Feb 10, 2011 9.198 9.340 9.158 9.289 106,886,576 +0.05(+0.49%)
Feb 09, 2011 9.136 9.302 9.092 9.243 166,664,176 +0.11(+1.22%)
Feb 08, 2011 8.812 9.134 8.809 9.132 156,347,680 +0.33(+3.76%)
Feb 07, 2011 8.787 8.857 8.718 8.801 105,350,112 +0.02(+0.28%)
Feb 04, 2011 8.680 8.839 8.667 8.776 87,254,520 +0.11(+1.28%)
Feb 03, 2011 8.655 8.713 8.577 8.665 73,775,456 +0.01(+0.10%)
Feb 02, 2011 8.551 8.739 8.523 8.656 91,216,960 +0.07(+0.83%)
Feb 01, 2011 8.506 8.635 8.456 8.585 101,992,096 +0.12(+1.46%)
Jan 31, 2011 8.488 8.552 8.351 8.462 134,706,608 -0.07(-0.88%)
Jan 28, 2011 8.552 8.665 8.325 8.537 398,970,624 -0.66(-7.22%)
Jan 27, 2011 8.853 9.228 8.845 9.201 290,070,912 +0.45(+5.17%)
Jan 26, 2011 8.855 8.874 8.711 8.749 75,197,136 -0.07(-0.74%)
Jan 25, 2011 8.755 8.817 8.694 8.814 93,238,096 -0.01(-0.08%)
Jan 24, 2011 8.877 8.904 8.687 8.822 112,285,280 -0.03(-0.32%)
Jan 21, 2011 9.129 9.141 8.821 8.850 136,565,184 -0.23(-2.50%)
Jan 20, 2011 9.243 9.321 9.029 9.077 114,546,088 -0.24(-2.63%)
Jan 19, 2011 9.523 9.528 9.289 9.322 77,889,208 -0.22(-2.29%)
Jan 18, 2011 9.411 9.558 9.390 9.540 78,095,336 +0.12(+1.32%)
Jan 14, 2011 9.253 9.425 9.224 9.415 73,471,664 +0.16(+1.74%)
Jan 13, 2011 9.158 9.301 9.154 9.255 67,498,216 +0.07(+0.79%)
Jan 12, 2011 9.246 9.247 9.143 9.182 52,909,868 -0.01(-0.14%)
Jan 11, 2011 9.249 9.278 9.139 9.195 56,437,684 -0.02(-0.18%)
Jan 10, 2011 9.230 9.243 9.104 9.212 67,682,344 -0.04(-0.44%)
Jan 07, 2011 9.372 9.400 9.165 9.253 104,701,936 -0.02(-0.20%)
Jan 06, 2011 9.303 9.349 9.241 9.271 63,518,256 -0.08(-0.83%)
Jan 05, 2011 9.183 9.351 9.182 9.349 68,112,712 +0.12(+1.30%)
Jan 04, 2011 9.286 9.363 9.167 9.229 100,871,088 +0.04(+0.43%)
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.