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
)
186.21
+1.49 (+0.81%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Oct 31, 2006
1.907
1.925
1.886
1.900
124,607,776
-0.00(-0.16%)
Oct 30, 2006
1.898
1.913
1.880
1.903
137,973,088
-0.00(-0.23%)
Oct 27, 2006
1.903
1.915
1.879
1.908
199,525,376
-0.00(-0.16%)
Oct 26, 2006
1.858
1.920
1.855
1.911
342,295,040
+0.03(+1.65%)
Oct 25, 2006
1.861
1.895
1.798
1.880
934,764,992
+0.20(+12.04%)
Oct 24, 2006
1.640
1.896
1.639
1.678
465,276,736
+0.04(+2.28%)
Oct 23, 2006
1.620
1.642
1.603
1.640
161,565,680
+0.02(+0.95%)
Oct 20, 2006
1.631
1.631
1.607
1.625
117,062,368
+0.00(+0.09%)
Oct 19, 2006
1.605
1.638
1.601
1.623
81,164,792
+0.01(+0.71%)
Oct 18, 2006
1.625
1.635
1.596
1.612
107,238,608
-0.01(-0.49%)
Oct 17, 2006
1.606
1.627
1.584
1.620
133,026,224
-0.01(-0.40%)
Oct 16, 2006
1.639
1.656
1.624
1.626
135,707,648
-0.04(-2.16%)
Oct 13, 2006
1.664
1.675
1.650
1.662
81,557,816
-0.01(-0.69%)
Oct 12, 2006
1.651
1.682
1.628
1.674
120,076,224
+0.03(+1.94%)
Oct 11, 2006
1.627
1.654
1.610
1.642
134,887,248
+0.01(+0.89%)
Oct 10, 2006
1.660
1.675
1.621
1.627
127,057,824
-0.04(-2.28%)
Oct 09, 2006
1.621
1.670
1.619
1.665
106,035,024
+0.04(+2.42%)
Oct 06, 2006
1.654
1.657
1.621
1.626
84,581,968
-0.04(-2.19%)
Oct 05, 2006
1.630
1.666
1.616
1.662
169,538,320
+0.03(+1.71%)
Oct 04, 2006
1.584
1.638
1.561
1.634
141,646,752
+0.05(+3.34%)
Oct 03, 2006
1.541
1.596
1.525
1.581
161,059,424
+0.04(+2.69%)
Oct 02, 2006
1.595
1.598
1.538
1.540
136,622,176
-0.06(-3.89%)
Sep 29, 2006
1.597
1.613
1.573
1.602
104,792,888
+0.01(+0.88%)
Sep 28, 2006
1.610
1.613
1.557
1.588
150,344,416
-0.02(-1.52%)
Sep 27, 2006
1.610
1.619
1.593
1.613
109,853,960
-0.01(-0.52%)
Sep 26, 2006
1.591
1.626
1.586
1.621
132,337,368
+0.04(+2.23%)
Sep 25, 2006
1.549
1.595
1.533
1.586
132,680,072
+0.05(+3.08%)
Sep 22, 2006
1.507
1.544
1.491
1.538
145,325,440
+0.03(+2.05%)
Sep 21, 2006
1.608
1.624
1.500
1.507
311,832,896
-0.09(-5.91%)
Sep 20, 2006
1.587
1.637
1.586
1.602
171,380,064
+0.03(+1.71%)
Sep 19, 2006
1.608
1.611
1.537
1.575
171,854,336
-0.02(-1.56%)
Sep 18, 2006
1.618
1.630
1.590
1.600
102,702,984
-0.02(-1.35%)
Sep 15, 2006
1.592
1.633
1.575
1.622
206,073,872
+0.04(+2.75%)
Sep 14, 2006
1.573
1.590
1.555
1.579
74,289,488
-0.00(-0.06%)
Sep 13, 2006
1.583
1.594
1.565
1.580
87,614,928
-0.00(-0.16%)
Sep 12, 2006
1.540
1.593
1.523
1.582
130,917,312
+0.05(+3.02%)
Sep 11, 2006
1.508
1.553
1.483
1.536
148,425,808
+0.01(+0.92%)
Sep 08, 2006
1.506
1.529
1.493
1.522
104,788,760
+0.04(+2.62%)
Sep 07, 2006
1.525
1.528
1.481
1.483
178,478,720
-0.05(-3.47%)
Sep 06, 2006
1.584
1.595
1.529
1.536
182,715,168
-0.07(-4.44%)
Sep 05, 2006
1.577
1.611
1.558
1.608
149,720,064
+0.02(+1.48%)
Sep 01, 2006
1.539
1.586
1.539
1.584
131,575,456
+0.05(+3.02%)
Aug 31, 2006
1.534
1.546
1.520
1.538
119,617,288
+0.01(+0.52%)
Aug 30, 2006
1.479
1.539
1.471
1.530
226,615,040
+0.06(+3.90%)
Aug 29, 2006
1.445
1.483
1.434
1.473
148,320,624
+0.03(+2.11%)
Aug 28, 2006
1.417
1.447
1.410
1.442
121,634,056
+0.04(+3.14%)
Aug 25, 2006
1.386
1.408
1.378
1.398
71,017,432
+0.00(+0.21%)
Aug 24, 2006
1.409
1.409
1.374
1.395
90,554,120
-0.01(-0.60%)
Aug 23, 2006
1.425
1.441
1.385
1.404
94,751,712
-0.01(-0.81%)
Aug 22, 2006
1.404
1.441
1.399
1.415
91,963,392
+0.01(+0.85%)
Aug 21, 2006
1.432
1.446
1.395
1.403
106,949,488
-0.05(-3.40%)
Aug 18, 2006
1.451
1.458
1.408
1.453
119,598,240
+0.00(+0.10%)
Aug 17, 2006
1.395
1.484
1.388
1.451
190,375,952
+0.06(+4.08%)
Aug 16, 2006
1.395
1.404
1.373
1.394
151,837,168
+0.01(+0.65%)
Aug 15, 2006
1.345
1.390
1.328
1.385
164,407,440
+0.06(+4.67%)
Aug 14, 2006
1.308
1.350
1.306
1.323
102,772,104
+0.02(+1.76%)
Aug 11, 2006
1.318
1.318
1.285
1.300
102,558,768
-0.02(-1.59%)
Aug 10, 2006
1.307
1.323
1.291
1.321
128,406,224
+0.01(+1.07%)
Aug 09, 2006
1.324
1.332
1.297
1.307
138,488,736
-0.01(-0.57%)
Aug 08, 2006
1.337
1.348
1.306
1.315
145,673,552
-0.02(-1.57%)
Aug 07, 2006
1.356
1.361
1.326
1.336
109,776,800
-0.03(-1.87%)
Aug 04, 2006
1.344
1.376
1.337
1.361
205,531,680
+0.03(+2.25%)
Aug 03, 2006
1.301
1.342
1.292
1.331
139,138,944
+0.03(+2.30%)
Aug 02, 2006
1.304
1.312
1.291
1.301
156,584,848
-0.01(-0.87%)
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
.