Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amazon.com
(NQ:
AMZN
)
176.44
-2.88 (-1.61%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2007
3.991
4.017
3.976
3.986
123,436,984
+0.06(+1.56%)
Aug 30, 2007
3.911
3.996
3.906
3.925
92,792,632
-0.02(-0.47%)
Aug 29, 2007
3.839
3.943
3.834
3.943
101,772,824
+0.14(+3.71%)
Aug 28, 2007
3.884
3.923
3.795
3.802
115,606,840
-0.12(-3.09%)
Aug 27, 2007
4.019
4.031
3.912
3.923
139,349,920
-0.03(-0.76%)
Aug 24, 2007
3.831
3.961
3.825
3.953
113,574,528
+0.10(+2.52%)
Aug 23, 2007
3.938
3.941
3.817
3.856
113,553,360
-0.06(-1.53%)
Aug 22, 2007
3.903
3.965
3.883
3.916
137,278,384
+0.05(+1.30%)
Aug 21, 2007
3.702
3.882
3.696
3.865
168,977,392
+0.14(+3.73%)
Aug 20, 2007
3.740
3.755
3.681
3.726
118,599,880
-0.02(-0.43%)
Aug 17, 2007
3.716
3.743
3.647
3.742
145,150,720
+0.11(+3.06%)
Aug 16, 2007
3.592
3.653
3.494
3.631
216,242,928
+0.02(+0.57%)
Aug 15, 2007
3.642
3.749
3.605
3.611
127,816,664
-0.05(-1.46%)
Aug 14, 2007
3.731
3.731
3.637
3.664
119,191,088
-0.07(-1.90%)
Aug 13, 2007
3.796
3.807
3.726
3.735
121,655,944
+0.00(+0.12%)
Aug 10, 2007
3.649
3.816
3.610
3.730
181,574,624
+0.03(+0.90%)
Aug 09, 2007
3.811
3.854
3.697
3.697
167,240,032
-0.18(-4.72%)
Aug 08, 2007
3.979
3.985
3.819
3.880
165,264,448
-0.07(-1.72%)
Aug 07, 2007
3.918
3.991
3.885
3.948
161,667,824
+0.01(+0.18%)
Aug 06, 2007
3.844
3.941
3.821
3.941
179,834,656
+0.11(+2.86%)
Aug 03, 2007
3.850
4.028
3.826
3.831
160,125,184
-0.15(-3.65%)
Aug 02, 2007
3.884
3.979
3.797
3.976
207,693,408
+0.12(+3.10%)
Aug 01, 2007
3.896
3.898
3.744
3.856
339,154,880
-0.06(-1.57%)
Jul 31, 2007
4.175
4.177
3.891
3.918
282,743,232
-0.21(-5.03%)
Jul 30, 2007
4.140
4.193
4.066
4.125
258,155,744
-0.07(-1.59%)
Jul 27, 2007
4.204
4.256
4.114
4.192
279,446,656
+0.00(+0.04%)
Jul 26, 2007
4.241
4.440
4.162
4.191
466,562,752
-0.11(-2.52%)
Jul 25, 2007
4.223
4.430
4.173
4.299
1,212,560,768
+0.84(+24.45%)
Jul 24, 2007
3.544
3.600
3.434
3.454
508,368,928
-0.12(-3.47%)
Jul 23, 2007
3.581
3.625
3.534
3.579
185,688,272
+0.01(+0.15%)
Jul 20, 2007
3.622
3.639
3.517
3.573
183,087,072
-0.09(-2.34%)
Jul 19, 2007
3.703
3.707
3.647
3.659
105,778,984
+0.00(+0.04%)
Jul 18, 2007
3.655
3.666
3.604
3.657
126,099,352
-0.02(-0.64%)
Jul 17, 2007
3.711
3.717
3.671
3.681
121,887,208
+0.00(+0.14%)
Jul 16, 2007
3.728
3.733
3.641
3.676
167,067,760
-0.07(-1.88%)
Jul 13, 2007
3.645
3.759
3.640
3.746
250,627,136
+0.12(+3.17%)
Jul 12, 2007
3.557
3.670
3.528
3.631
229,557,488
+0.10(+2.91%)
Jul 11, 2007
3.521
3.574
3.499
3.528
132,175,168
+0.02(+0.64%)
Jul 10, 2007
3.574
3.589
3.495
3.506
178,124,624
-0.09(-2.48%)
Jul 09, 2007
3.461
3.609
3.443
3.595
297,009,248
+0.15(+4.49%)
Jul 06, 2007
3.429
3.457
3.393
3.440
92,513,656
+0.01(+0.35%)
Jul 05, 2007
3.460
3.474
3.395
3.428
89,968,992
-0.04(-1.04%)
Jul 03, 2007
3.494
3.494
3.443
3.464
44,573,632
-0.01(-0.23%)
Jul 02, 2007
3.432
3.477
3.402
3.472
98,564,472
+0.06(+1.75%)
Jun 29, 2007
3.443
3.451
3.400
3.412
106,594,432
-0.02(-0.70%)
Jun 28, 2007
3.415
3.503
3.400
3.436
196,164,944
+0.04(+1.10%)
Jun 27, 2007
3.340
3.402
3.328
3.399
165,254,928
+0.03(+0.98%)
Jun 26, 2007
3.418
3.423
3.361
3.366
225,484,208
-0.06(-1.72%)
Jun 25, 2007
3.459
3.473
3.407
3.425
152,236,736
-0.01(-0.29%)
Jun 22, 2007
3.469
3.486
3.413
3.435
173,657,408
-0.04(-1.16%)
Jun 21, 2007
3.450
3.480
3.425
3.475
152,552,848
+0.03(+0.83%)
Jun 20, 2007
3.504
3.517
3.444
3.447
183,937,520
-0.04(-1.02%)
Jun 19, 2007
3.569
3.575
3.476
3.482
238,836,320
-0.10(-2.81%)
Jun 18, 2007
3.609
3.623
3.562
3.583
156,695,616
-0.03(-0.79%)
Jun 15, 2007
3.634
3.635
3.551
3.612
198,463,600
+0.02(+0.64%)
Jun 14, 2007
3.537
3.598
3.532
3.589
165,369,968
+0.05(+1.48%)
Jun 13, 2007
3.537
3.586
3.454
3.536
239,319,456
+0.04(+1.17%)
Jun 12, 2007
3.514
3.530
3.463
3.495
237,408,960
-0.05(-1.55%)
Jun 11, 2007
3.641
3.644
3.542
3.550
222,306,976
-0.10(-2.83%)
Jun 08, 2007
3.615
3.653
3.544
3.653
204,620,704
+0.06(+1.67%)
Jun 07, 2007
3.620
3.727
3.536
3.594
484,086,624
-0.01(-0.35%)
Jun 06, 2007
3.648
3.679
3.585
3.606
313,225,888
-0.07(-1.85%)
Jun 05, 2007
3.547
3.703
3.535
3.674
611,379,712
+0.16(+4.59%)
Jun 04, 2007
3.404
3.524
3.375
3.513
228,261,808
+0.09(+2.68%)
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
.