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 (%)
Nov 28, 2008
2.196
2.200
2.106
2.130
73,922,864
-0.06(-2.87%)
Nov 26, 2008
2.039
2.195
2.010
2.193
269,530,432
+0.09(+4.20%)
Nov 25, 2008
2.100
2.139
1.976
2.105
260,910,704
-0.02(-0.73%)
Nov 24, 2008
1.935
2.167
1.930
2.120
291,677,216
+0.23(+12.23%)
Nov 21, 2008
1.815
1.945
1.782
1.889
301,609,248
+0.14(+8.11%)
Nov 20, 2008
1.760
1.981
1.730
1.747
369,344,480
-0.04(-2.26%)
Nov 19, 2008
1.894
1.945
1.783
1.788
251,010,544
-0.13(-6.76%)
Nov 18, 2008
1.982
2.028
1.800
1.917
301,693,792
-0.06(-3.15%)
Nov 17, 2008
1.991
2.058
1.949
1.980
214,738,000
-0.10(-4.93%)
Nov 14, 2008
2.175
2.220
2.070
2.083
239,554,624
-0.16(-7.08%)
Nov 13, 2008
2.065
2.245
1.919
2.241
339,516,608
+0.17(+8.11%)
Nov 12, 2008
2.194
2.267
2.040
2.073
296,048,704
-0.24(-10.24%)
Nov 11, 2008
2.349
2.397
2.235
2.310
199,251,264
-0.11(-4.46%)
Nov 10, 2008
2.493
2.528
2.337
2.417
179,718,176
-0.04(-1.52%)
Nov 07, 2008
2.382
2.484
2.345
2.455
149,146,736
+0.10(+4.21%)
Nov 06, 2008
2.484
2.546
2.310
2.355
310,483,616
-0.24(-9.16%)
Nov 05, 2008
2.867
2.893
2.575
2.593
230,522,224
-0.32(-11.07%)
Nov 04, 2008
2.851
2.930
2.755
2.916
153,636,272
+0.13(+4.81%)
Nov 03, 2008
2.834
2.856
2.745
2.782
143,738,736
-0.07(-2.57%)
Oct 31, 2008
2.794
2.856
2.744
2.855
171,125,008
+0.03(+0.93%)
Oct 30, 2008
2.931
2.987
2.748
2.829
223,036,576
-0.01(-0.32%)
Oct 29, 2008
2.770
2.982
2.720
2.838
304,891,072
+0.04(+1.52%)
Oct 28, 2008
2.569
2.808
2.448
2.795
297,390,144
+0.32(+13.03%)
Oct 27, 2008
2.444
2.623
2.416
2.473
235,720,880
+0.03(+1.27%)
Oct 24, 2008
2.232
2.610
2.220
2.442
393,072,960
-0.07(-2.70%)
Oct 23, 2008
2.163
2.540
2.160
2.510
653,608,640
+0.02(+0.66%)
Oct 22, 2008
2.497
2.617
2.389
2.494
389,439,904
-0.01(-0.48%)
Oct 21, 2008
2.587
2.641
2.490
2.506
173,798,752
-0.14(-5.17%)
Oct 20, 2008
2.602
2.649
2.489
2.642
169,437,792
+0.12(+4.58%)
Oct 17, 2008
2.436
3.109
2.415
2.527
259,636,000
+0.02(+0.72%)
Oct 16, 2008
2.315
2.529
2.164
2.509
442,661,216
+0.08(+3.22%)
Oct 15, 2008
2.717
2.728
2.412
2.430
325,889,728
-0.36(-12.78%)
Oct 14, 2008
3.168
3.192
2.734
2.786
346,941,920
-0.31(-9.93%)
Oct 13, 2008
2.941
3.103
2.862
3.094
224,410,288
+0.29(+10.26%)
Oct 10, 2008
2.643
2.980
2.547
2.806
361,445,792
+0.01(+0.45%)
Oct 09, 2008
3.091
3.168
2.793
2.793
279,232,608
-0.25(-8.23%)
Oct 08, 2008
2.775
3.130
2.761
3.044
287,162,240
+0.12(+4.27%)
Oct 07, 2008
3.282
3.314
2.918
2.919
255,718,576
-0.33(-10.29%)
Oct 06, 2008
3.195
3.287
3.016
3.254
268,338,864
-0.09(-2.64%)
Oct 03, 2008
3.463
3.539
3.322
3.342
225,569,808
-0.02(-0.53%)
Oct 02, 2008
3.374
3.440
3.263
3.360
174,931,360
-0.11(-3.19%)
Oct 01, 2008
3.581
3.591
3.412
3.471
192,895,280
-0.16(-4.37%)
Sep 30, 2008
3.284
3.647
3.258
3.629
261,559,104
+0.47(+14.85%)
Sep 29, 2008
3.412
3.460
3.059
3.160
240,648,768
-0.37(-10.40%)
Sep 26, 2008
3.468
3.544
3.396
3.527
135,275,072
-0.07(-1.91%)
Sep 25, 2008
3.525
3.629
3.492
3.596
121,656,048
+0.11(+3.03%)
Sep 24, 2008
3.607
3.674
3.439
3.490
187,878,160
-0.09(-2.51%)
Sep 23, 2008
3.781
3.806
3.530
3.580
172,291,584
-0.16(-4.23%)
Sep 22, 2008
4.047
4.072
3.707
3.738
141,083,792
-0.30(-7.49%)
Sep 19, 2008
3.997
4.328
3.816
4.040
296,451,136
+0.22(+5.88%)
Sep 18, 2008
3.645
3.866
3.496
3.816
248,518,608
+0.25(+6.93%)
Sep 17, 2008
3.875
3.903
3.554
3.569
263,930,768
-0.36(-9.13%)
Sep 16, 2008
3.831
3.972
3.825
3.927
262,458,592
+0.07(+1.80%)
Sep 15, 2008
3.834
3.985
3.806
3.858
180,036,336
-0.05(-1.23%)
Sep 12, 2008
3.931
3.971
3.822
3.906
129,911,136
-0.06(-1.52%)
Sep 11, 2008
3.755
3.981
3.746
3.966
156,639,520
+0.14(+3.61%)
Sep 10, 2008
3.991
4.002
3.799
3.828
189,336,896
-0.11(-2.91%)
Sep 09, 2008
4.029
4.088
3.940
3.943
116,709,120
-0.11(-2.61%)
Sep 08, 2008
4.103
4.178
3.933
4.048
190,257,504
+0.10(+2.49%)
Sep 05, 2008
3.858
4.027
3.845
3.950
161,807,216
+0.06(+1.49%)
Sep 04, 2008
4.021
4.031
3.892
3.892
166,720,496
-0.14(-3.39%)
Sep 03, 2008
4.060
4.090
3.992
4.029
115,120,256
-0.03(-0.79%)
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
.