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

Amazon.com (NQ: AMZN )

177.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Oct 31, 2005 1.963 2.015 1.951 1.988 136,193,792 +0.05(+2.34%)
Oct 28, 2005 1.973 1.978 1.931 1.943 123,485,520 -0.01(-0.28%)
Oct 27, 2005 1.977 1.990 1.938 1.948 175,975,936 -0.03(-1.74%)
Oct 26, 2005 2.045 2.050 1.969 1.983 604,031,744 -0.32(-13.90%)
Oct 25, 2005 2.338 2.344 2.297 2.303 244,309,296 -0.04(-1.62%)
Oct 24, 2005 2.301 2.342 2.288 2.341 109,879,096 +0.05(+2.13%)
Oct 21, 2005 2.278 2.297 2.252 2.292 92,718,400 +0.05(+2.09%)
Oct 20, 2005 2.290 2.298 2.229 2.245 118,883,680 -0.04(-1.85%)
Oct 19, 2005 2.222 2.288 2.209 2.288 130,878,000 +0.06(+2.71%)
Oct 18, 2005 2.241 2.247 2.210 2.227 89,366,736 -0.02(-0.82%)
Oct 17, 2005 2.176 2.246 2.176 2.246 104,787,616 +0.06(+2.81%)
Oct 14, 2005 2.145 2.188 2.112 2.184 91,768,608 +0.06(+2.75%)
Oct 13, 2005 2.117 2.144 2.090 2.126 76,837,200 +0.00(+0.16%)
Oct 12, 2005 2.140 2.179 2.117 2.123 114,353,136 -0.04(-1.96%)
Oct 11, 2005 2.191 2.211 2.156 2.165 106,286,408 -0.02(-0.82%)
Oct 10, 2005 2.186 2.214 2.174 2.183 73,803,808 +0.00(+0.09%)
Oct 07, 2005 2.208 2.225 2.164 2.181 68,010,576 -0.01(-0.66%)
Oct 06, 2005 2.223 2.235 2.161 2.195 121,235,400 -0.02(-1.08%)
Oct 05, 2005 2.240 2.259 2.189 2.219 109,360,784 -0.02(-0.98%)
Oct 04, 2005 2.295 2.301 2.220 2.241 116,996,192 -0.05(-2.35%)
Oct 03, 2005 2.261 2.324 2.253 2.295 116,858,832 +0.04(+1.57%)
Sep 30, 2005 2.227 2.287 2.225 2.260 121,407,944 +0.03(+1.14%)
Sep 29, 2005 2.164 2.235 2.151 2.234 128,157,080 +0.07(+3.27%)
Sep 28, 2005 2.157 2.182 2.144 2.163 64,945,304 +0.01(+0.49%)
Sep 27, 2005 2.158 2.181 2.136 2.153 83,666,504 -0.01(-0.42%)
Sep 26, 2005 2.118 2.166 2.115 2.162 112,592,160 +0.06(+2.73%)
Sep 23, 2005 2.105 2.126 2.073 2.105 63,054,568 +0.01(+0.26%)
Sep 22, 2005 2.099 2.109 2.020 2.099 117,036,088 +0.04(+2.01%)
Sep 21, 2005 2.088 2.127 2.058 2.058 106,319,608 -0.03(-1.48%)
Sep 20, 2005 2.127 2.145 2.084 2.089 69,632,080 -0.04(-2.06%)
Sep 19, 2005 2.127 2.166 2.104 2.132 68,968,080 -0.00(-0.12%)
Sep 16, 2005 2.135 2.141 2.101 2.135 82,429,064 +0.00(+0.21%)
Sep 15, 2005 2.155 2.174 2.127 2.130 91,980,328 -0.02(-0.90%)
Sep 14, 2005 2.189 2.231 2.136 2.150 126,657,144 -0.04(-1.89%)
Sep 13, 2005 2.203 2.214 2.167 2.191 90,308,728 -0.03(-1.28%)
Sep 12, 2005 2.131 2.243 2.129 2.220 175,211,024 +0.08(+3.61%)
Sep 09, 2005 2.144 2.155 2.135 2.142 65,927,868 -0.00(-0.02%)
Sep 08, 2005 2.167 2.169 2.136 2.143 77,846,808 -0.04(-1.76%)
Sep 07, 2005 2.170 2.210 2.167 2.181 122,973,736 +0.01(+0.25%)
Sep 06, 2005 2.073 2.177 2.071 2.176 158,882,864 +0.11(+5.08%)
Sep 02, 2005 2.095 2.098 2.047 2.071 80,684,968 -0.02(-0.79%)
Sep 01, 2005 2.121 2.143 2.083 2.087 87,059,648 -0.04(-2.01%)
Aug 31, 2005 2.117 2.135 2.097 2.130 67,513,088 +0.01(+0.49%)
Aug 30, 2005 2.115 2.130 2.093 2.120 77,659,128 -0.01(-0.70%)
Aug 29, 2005 2.091 2.145 2.091 2.134 72,982,520 +0.02(+0.99%)
Aug 26, 2005 2.110 2.127 2.108 2.114 57,332,264 +0.00(+0.14%)
Aug 25, 2005 2.122 2.135 2.099 2.111 61,986,540 -0.00(-0.14%)
Aug 24, 2005 2.161 2.161 2.109 2.114 117,712,232 -0.05(-2.42%)
Aug 23, 2005 2.182 2.193 2.156 2.166 70,517,976 -0.02(-0.80%)
Aug 22, 2005 2.175 2.208 2.142 2.183 107,825,944 +0.00(+0.11%)
Aug 19, 2005 2.175 2.183 2.161 2.181 71,401,112 -0.00(-0.02%)
Aug 18, 2005 2.189 2.190 2.170 2.181 72,254,312 -0.02(-0.88%)
Aug 17, 2005 2.204 2.216 2.201 2.201 61,149,880 -0.01(-0.34%)
Aug 16, 2005 2.240 2.242 2.205 2.208 72,671,592 -0.04(-1.71%)
Aug 15, 2005 2.191 2.262 2.189 2.247 110,700,208 +0.04(+1.90%)
Aug 12, 2005 2.226 2.281 2.197 2.205 132,539,080 -0.05(-2.23%)
Aug 11, 2005 2.226 2.255 2.220 2.255 117,443,288 +0.02(+1.01%)
Aug 10, 2005 2.264 2.273 2.224 2.233 199,158,016 -0.06(-2.55%)
Aug 09, 2005 2.283 2.317 2.282 2.291 93,068,360 +0.01(+0.59%)
Aug 08, 2005 2.261 2.290 2.258 2.278 89,320,568 +0.02(+0.86%)
Aug 05, 2005 2.257 2.280 2.253 2.258 99,326,000 -0.01(-0.42%)
Aug 04, 2005 2.272 2.283 2.266 2.268 99,876,112 -0.03(-1.41%)
Aug 03, 2005 2.295 2.304 2.287 2.300 97,159,960 -0.02(-0.86%)
Aug 02, 2005 2.240 2.343 2.239 2.320 217,472,320 +0.08(+3.52%)
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.