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
)
181.05
-2.08 (-1.14%)
Official Closing Price
Updated: 4:15 PM EDT, May 23, 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 (%)
Mar 31, 2009
3.622
3.716
3.598
3.663
178,783,312
+0.10(+2.80%)
Mar 30, 2009
3.512
3.575
3.479
3.564
167,834,624
-0.11(-3.05%)
Mar 26, 2009
3.665
3.740
3.623
3.676
133,456,328
+0.06(+1.78%)
Mar 25, 2009
3.646
3.689
3.484
3.612
158,262,864
-0.02(-0.56%)
Mar 24, 2009
3.734
3.741
3.607
3.632
149,508,224
-0.14(-3.66%)
Mar 23, 2009
3.662
3.772
3.527
3.770
172,637,088
+0.28(+8.03%)
Mar 20, 2009
3.511
3.536
3.446
3.490
169,790,096
-0.01(-0.20%)
Mar 19, 2009
3.562
3.587
3.454
3.497
176,793,216
-0.06(-1.61%)
Mar 18, 2009
3.540
3.687
3.498
3.554
208,521,712
-0.00(-0.14%)
Mar 17, 2009
3.361
3.577
3.342
3.559
238,619,888
+0.22(+6.52%)
Mar 16, 2009
3.420
3.457
3.326
3.341
189,188,608
-0.08(-2.40%)
Mar 13, 2009
3.474
3.479
3.369
3.423
178,490,336
-0.05(-1.37%)
Mar 12, 2009
3.409
3.485
3.355
3.471
227,534,704
+0.05(+1.52%)
Mar 11, 2009
3.304
3.460
3.256
3.419
278,297,440
+0.14(+4.31%)
Mar 10, 2009
3.117
3.287
3.082
3.278
309,443,776
+0.26(+8.63%)
Mar 09, 2009
3.103
3.194
3.000
3.017
271,884,544
-0.06(-1.95%)
Mar 06, 2009
3.252
3.267
2.984
3.077
302,604,448
-0.15(-4.76%)
Mar 05, 2009
3.198
3.282
3.173
3.231
235,721,392
-0.00(-0.06%)
Mar 04, 2009
3.133
3.282
3.113
3.233
239,572,176
+0.14(+4.55%)
Mar 02, 2009
3.189
3.268
3.068
3.092
210,731,136
-0.14(-4.32%)
Feb 27, 2009
3.056
3.246
3.040
3.232
230,424,496
+0.12(+3.93%)
Feb 26, 2009
3.198
3.229
3.110
3.110
145,840,368
-0.07(-2.15%)
Feb 25, 2009
3.237
3.280
3.134
3.178
182,869,392
-0.09(-2.88%)
Feb 24, 2009
3.091
3.297
3.087
3.272
205,909,184
+0.19(+6.30%)
Feb 23, 2009
3.200
3.238
3.069
3.078
147,064,880
-0.11(-3.37%)
Feb 20, 2009
3.046
3.200
3.035
3.186
187,537,232
+0.10(+3.08%)
Feb 19, 2009
3.135
3.201
3.076
3.090
135,695,472
-0.02(-0.64%)
Feb 18, 2009
3.106
3.132
3.019
3.110
147,665,744
+0.03(+1.10%)
Feb 17, 2009
3.076
3.125
3.052
3.076
142,865,920
-0.08(-2.51%)
Feb 13, 2009
3.191
3.226
3.136
3.156
82,824,768
-0.03(-1.09%)
Feb 12, 2009
3.086
3.205
3.078
3.191
162,289,776
-0.02(-0.61%)
Feb 11, 2009
3.148
3.237
3.105
3.210
167,336,752
+0.05(+1.65%)
Feb 10, 2009
3.300
3.354
3.146
3.158
214,514,432
-0.17(-5.10%)
Feb 09, 2009
3.320
3.360
3.261
3.328
189,193,552
+0.01(+0.24%)
Feb 06, 2009
3.152
3.342
3.152
3.320
241,592,304
+0.17(+5.33%)
Feb 05, 2009
3.050
3.183
3.024
3.152
203,870,320
+0.11(+3.47%)
Feb 04, 2009
3.162
3.165
3.034
3.046
275,169,984
-0.13(-3.98%)
Feb 03, 2009
3.036
3.202
2.993
3.172
294,582,368
+0.12(+3.99%)
Feb 02, 2009
2.922
3.093
2.900
3.050
387,345,600
+0.12(+3.96%)
Jan 30, 2009
2.861
2.980
2.855
2.934
797,871,040
+0.44(+17.64%)
Jan 29, 2009
2.492
2.586
2.451
2.494
360,447,072
-0.02(-0.71%)
Jan 28, 2009
2.480
2.568
2.443
2.512
161,528,112
+0.10(+3.96%)
Jan 27, 2009
2.459
2.515
2.380
2.416
175,174,784
-0.06(-2.40%)
Jan 26, 2009
2.503
2.539
2.420
2.476
143,448,880
-0.05(-1.98%)
Jan 23, 2009
2.439
2.565
2.417
2.526
116,303,328
+0.03(+1.38%)
Jan 22, 2009
2.465
2.538
2.407
2.491
143,001,504
-0.03(-1.19%)
Jan 21, 2009
2.460
2.529
2.407
2.521
116,875,216
+0.10(+4.34%)
Jan 20, 2009
2.532
2.579
2.408
2.416
135,662,208
-0.16(-6.11%)
Jan 16, 2009
2.584
2.610
2.471
2.573
165,580,112
+0.01(+0.29%)
Jan 15, 2009
2.422
2.605
2.376
2.566
232,915,808
+0.15(+6.08%)
Jan 14, 2009
2.499
2.499
2.401
2.419
209,345,168
-0.15(-5.75%)
Jan 13, 2009
2.542
2.658
2.532
2.566
158,028,400
-0.02(-0.91%)
Jan 12, 2009
2.700
2.709
2.538
2.590
191,574,912
-0.18(-6.47%)
Jan 09, 2009
2.839
2.843
2.729
2.769
134,020,432
-0.08(-2.89%)
Jan 08, 2009
2.743
2.859
2.723
2.851
131,901,144
+0.05(+1.71%)
Jan 07, 2009
2.808
2.841
2.761
2.803
159,226,544
-0.06(-2.02%)
Jan 06, 2009
2.721
2.904
2.681
2.861
222,122,096
+0.16(+6.10%)
Jan 05, 2009
2.780
2.780
2.645
2.697
190,641,792
-0.01(-0.55%)
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
.