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
)
183.63
-2.36 (-1.27%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Jan 31, 2012
9.677
9.759
9.463
9.699
253,953,344
+0.11(+1.19%)
Jan 30, 2012
9.661
9.727
9.484
9.585
108,727,776
-0.16(-1.65%)
Jan 27, 2012
9.632
9.802
9.594
9.746
93,480,704
+0.10(+1.06%)
Jan 26, 2012
9.443
9.720
9.414
9.643
117,737,056
+0.28(+2.94%)
Jan 25, 2012
9.328
9.386
9.209
9.368
86,325,184
+0.04(+0.43%)
Jan 24, 2012
9.228
9.398
9.169
9.328
93,673,544
+0.05(+0.49%)
Jan 23, 2012
9.517
9.564
9.240
9.283
91,861,192
-0.24(-2.53%)
Jan 20, 2012
9.513
9.622
9.430
9.524
112,474,712
-0.18(-1.81%)
Jan 19, 2012
9.522
9.774
9.496
9.700
142,231,904
+0.25(+2.64%)
Jan 18, 2012
9.076
9.490
9.035
9.450
149,818,224
+0.39(+4.28%)
Jan 17, 2012
8.986
9.143
8.905
9.062
113,154,520
+0.16(+1.82%)
Jan 13, 2012
8.770
8.919
8.655
8.900
95,314,192
+0.12(+1.42%)
Jan 12, 2012
8.950
8.953
8.767
8.776
107,968,600
-0.15(-1.66%)
Jan 11, 2012
8.961
9.017
8.889
8.924
62,199,460
-0.02(-0.25%)
Jan 10, 2012
9.034
9.099
8.834
8.946
79,901,488
+0.04(+0.44%)
Jan 09, 2012
9.117
9.197
8.829
8.907
101,374,664
-0.20(-2.22%)
Jan 06, 2012
8.883
9.211
8.854
9.109
140,532,480
+0.25(+2.82%)
Jan 05, 2012
8.776
8.892
8.682
8.860
76,357,936
+0.00(+0.06%)
Jan 04, 2012
8.939
9.004
8.783
8.855
84,297,040
+0.22(+2.55%)
Dec 30, 2011
8.669
8.738
8.604
8.635
85,806,568
-0.04(-0.44%)
Dec 29, 2011
8.461
8.707
8.329
8.673
164,451,984
-0.00(-0.02%)
Dec 28, 2011
8.799
8.812
8.594
8.674
73,221,800
-0.12(-1.35%)
Dec 27, 2011
8.866
8.909
8.787
8.793
59,133,408
-0.05(-0.57%)
Dec 23, 2011
8.940
8.963
8.759
8.843
70,116,592
+0.15(+1.68%)
Dec 21, 2011
9.075
9.153
8.604
8.697
161,631,792
-0.41(-4.48%)
Dec 20, 2011
9.113
9.137
9.006
9.105
91,553,728
+0.16(+1.78%)
Dec 19, 2011
9.079
9.137
8.929
8.945
90,880,672
-0.10(-1.06%)
Dec 16, 2011
9.100
9.199
8.994
9.042
133,617,408
+0.00(+0.00%)
Dec 15, 2011
9.081
9.218
8.955
9.042
145,513,552
+0.05(+0.58%)
Dec 14, 2011
8.929
9.016
8.493
8.989
232,824,720
-0.01(-0.17%)
Dec 13, 2011
9.406
9.462
8.904
9.004
186,201,440
-0.45(-4.75%)
Dec 12, 2011
9.479
9.535
9.359
9.454
87,056,440
-0.18(-1.82%)
Dec 09, 2011
9.538
9.675
9.398
9.629
103,428,168
+0.13(+1.34%)
Dec 08, 2011
9.656
9.772
9.482
9.502
87,370,896
-0.24(-2.48%)
Dec 07, 2011
9.529
9.812
9.434
9.743
128,847,616
+0.17(+1.73%)
Dec 06, 2011
9.776
9.893
9.483
9.577
104,272,968
-0.21(-2.17%)
Dec 05, 2011
9.920
9.927
9.661
9.789
118,719,696
+0.01(+0.11%)
Dec 02, 2011
9.830
9.960
9.736
9.779
150,880,928
-0.05(-0.56%)
Dec 01, 2011
9.570
9.881
9.557
9.833
146,897,168
+0.24(+2.52%)
Nov 30, 2011
9.715
9.742
9.415
9.592
154,654,208
+0.19(+2.07%)
Nov 29, 2011
9.716
9.752
9.343
9.397
131,801,112
-0.29(-2.97%)
Nov 28, 2011
9.560
9.708
9.505
9.685
144,250,160
+0.59(+6.44%)
Nov 25, 2011
9.498
9.519
9.054
9.099
99,673,376
-0.33(-3.49%)
Nov 23, 2011
9.630
9.707
9.372
9.427
160,620,976
-0.17(-1.74%)
Nov 22, 2011
9.326
9.679
9.157
9.594
198,765,184
+0.15(+1.63%)
Nov 21, 2011
9.642
9.645
9.231
9.440
226,703,408
-0.39(-4.00%)
Nov 18, 2011
10.24
10.24
9.832
9.834
169,166,416
-0.37(-3.61%)
Nov 17, 2011
10.60
10.62
10.08
10.20
160,038,736
-0.37(-3.52%)
Nov 16, 2011
10.79
10.82
10.54
10.57
110,443,264
-0.29(-2.68%)
Nov 15, 2011
10.87
10.99
10.69
10.87
115,048,024
-0.05(-0.50%)
Nov 14, 2011
10.76
11.09
10.69
10.92
130,747,032
+0.08(+0.71%)
Nov 11, 2011
10.60
10.87
10.49
10.84
103,554,360
+0.33(+3.13%)
Nov 10, 2011
10.65
10.68
10.38
10.51
101,127,528
-0.02(-0.20%)
Nov 09, 2011
10.72
10.76
10.51
10.54
93,815,672
-0.34(-3.11%)
Nov 08, 2011
10.93
10.94
10.74
10.87
78,474,080
+0.05(+0.46%)
Nov 07, 2011
10.82
10.98
10.67
10.82
77,358,144
+0.03(+0.24%)
Nov 04, 2011
10.86
10.89
10.69
10.80
81,529,072
-0.09(-0.83%)
Nov 03, 2011
10.79
10.90
10.63
10.89
106,549,568
+0.13(+1.24%)
Nov 02, 2011
10.75
10.81
10.61
10.76
122,713,312
+0.18(+1.66%)
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
.