Indicators

Amazon.com (NQ: AMZN )

186.21 +1.49 (+0.81%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.17	11.66	11.13	11.57	195,594,576	+0.25(+2.23%)
Apr 27, 2012	11.22	11.41	10.99	11.32	443,286,528	+1.54(+15.75%)
Apr 26, 2012	9.656	9.795	9.628	9.777	201,117,664	+0.08(+0.81%)
Apr 25, 2012	9.561	9.717	9.558	9.698	79,285,904	+0.20(+2.15%)
Apr 24, 2012	9.412	9.513	9.304	9.494	67,674,528	+0.10(+1.11%)
Apr 23, 2012	9.427	9.427	9.254	9.390	69,782,832	-0.09(-0.92%)
Apr 20, 2012	9.594	9.651	9.468	9.477	65,027,456	-0.06(-0.59%)
Apr 19, 2012	9.624	9.705	9.465	9.533	80,235,976	+0.00(+0.02%)
Apr 18, 2012	9.419	9.650	9.415	9.531	80,225,112	+0.13(+1.42%)
Apr 17, 2012	9.339	9.480	9.322	9.397	56,716,760	+0.14(+1.56%)
Apr 16, 2012	9.428	9.451	9.161	9.253	81,075,624	-0.15(-1.57%)
Apr 13, 2012	9.473	9.475	9.291	9.401	68,805,480	-0.11(-1.17%)
Apr 12, 2012	9.381	9.590	9.263	9.512	80,737,912	+0.14(+1.45%)
Apr 11, 2012	9.459	9.576	9.318	9.376	86,958,168	+0.05(+0.53%)
Apr 10, 2012	9.615	9.653	9.307	9.327	89,307,840	-0.24(-2.55%)
Apr 09, 2012	9.578	9.687	9.503	9.571	62,863,680	-0.13(-1.30%)
Apr 05, 2012	9.655	9.779	9.655	9.697	64,379,916	+0.02(+0.21%)
Apr 04, 2012	9.824	9.861	9.595	9.677	109,390,296	-0.28(-2.84%)
Apr 03, 2012	9.889	10.10	9.852	9.960	100,252,592	+0.08(+0.81%)

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.