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
)
182.02
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Jun 30, 2009
4.171
4.236
4.114
4.173
160,070,464
+0.03(+0.76%)
Jun 29, 2009
4.184
4.200
4.111
4.142
125,699,176
-0.04(-1.01%)
Jun 26, 2009
4.085
4.197
4.047
4.184
175,928,512
+0.08(+2.04%)
Jun 25, 2009
4.055
4.102
3.942
4.100
147,554,032
+0.15(+3.70%)
Jun 24, 2009
3.891
4.017
3.881
3.954
121,913,976
+0.08(+2.05%)
Jun 23, 2009
3.939
3.945
3.804
3.875
148,659,776
-0.07(-1.86%)
Jun 22, 2009
4.111
4.112
3.919
3.948
195,334,432
-0.19(-4.59%)
Jun 19, 2009
4.098
4.163
4.065
4.138
109,086,000
+0.07(+1.67%)
Jun 18, 2009
4.131
4.138
4.040
4.070
109,317,640
-0.05(-1.28%)
Jun 17, 2009
4.115
4.205
4.023
4.123
156,066,416
+0.02(+0.61%)
Jun 16, 2009
4.175
4.188
4.054
4.098
109,571,360
-0.05(-1.24%)
Jun 15, 2009
4.132
4.155
4.040
4.149
108,289,712
-0.04(-1.07%)
Jun 12, 2009
4.242
4.250
4.091
4.194
124,753,752
-0.08(-1.88%)
Jun 11, 2009
4.305
4.364
4.243
4.274
100,427,888
-0.04(-1.04%)
Jun 10, 2009
4.369
4.418
4.232
4.319
121,756,968
-0.02(-0.56%)
Jun 09, 2009
4.336
4.373
4.298
4.344
89,711,248
+0.04(+0.83%)
Jun 08, 2009
4.280
4.349
4.246
4.308
112,303,448
-0.06(-1.37%)
Jun 05, 2009
4.304
4.387
4.255
4.368
165,662,624
+0.10(+2.39%)
Jun 04, 2009
4.261
4.310
4.219
4.266
109,563,176
-0.01(-0.19%)
Jun 03, 2009
4.111
4.275
4.147
4.274
152,424,800
+0.04(+0.88%)
Jun 02, 2009
4.111
4.262
4.095
4.237
188,380,864
+0.09(+2.26%)
Jun 01, 2009
3.901
4.230
3.865
4.143
216,424,384
+0.25(+6.49%)
May 29, 2009
3.877
3.891
3.811
3.890
101,705,160
+0.02(+0.44%)
May 28, 2009
3.876
3.946
3.785
3.873
99,093,392
+0.03(+0.71%)
May 27, 2009
3.916
3.966
3.829
3.846
111,603,448
-0.06(-1.65%)
May 26, 2009
3.743
3.915
3.719
3.910
134,261,152
+0.14(+3.64%)
May 22, 2009
3.796
3.843
3.742
3.773
69,866,128
-0.02(-0.42%)
May 21, 2009
3.829
3.889
3.761
3.789
113,074,536
-0.10(-2.58%)
May 20, 2009
3.916
4.046
3.862
3.889
147,364,480
+0.00(+0.13%)
May 19, 2009
3.763
3.939
3.747
3.884
160,953,984
+0.10(+2.53%)
May 18, 2009
3.689
3.789
3.646
3.789
136,901,408
+0.12(+3.19%)
May 15, 2009
3.718
3.802
3.662
3.671
160,609,072
-0.08(-2.01%)
May 14, 2009
3.681
3.794
3.657
3.747
187,269,136
+0.05(+1.24%)
May 13, 2009
3.804
3.824
3.692
3.701
175,821,424
-0.19(-4.80%)
May 12, 2009
3.926
3.939
3.818
3.887
111,234,400
-0.03(-0.87%)
May 11, 2009
3.831
3.983
3.792
3.921
137,755,424
+0.03(+0.85%)
May 08, 2009
3.975
4.002
3.807
3.888
164,275,808
-0.07(-1.68%)
May 07, 2009
4.127
4.128
3.885
3.955
193,090,432
-0.14(-3.31%)
May 06, 2009
4.134
4.170
3.974
4.090
172,484,288
+0.00(+0.11%)
May 05, 2009
4.041
4.090
4.000
4.085
117,682,024
+0.11(+2.67%)
May 04, 2009
4.004
4.058
3.933
3.979
140,715,760
+0.04(+1.03%)
May 01, 2009
4.010
4.010
3.883
3.939
122,744,160
-0.08(-1.94%)
Apr 30, 2009
4.037
4.124
3.985
4.017
171,153,536
+0.04(+0.91%)
Apr 29, 2009
4.140
4.140
3.954
3.980
194,947,776
-0.13(-3.17%)
Apr 28, 2009
4.124
4.257
4.110
4.110
158,852,048
-0.04(-0.87%)
Apr 27, 2009
4.184
4.239
4.101
4.146
194,573,760
-0.07(-1.59%)
Apr 24, 2009
4.092
4.324
4.027
4.213
470,815,136
+0.19(+4.78%)
Apr 23, 2009
4.057
4.093
3.945
4.021
321,301,312
+0.07(+1.78%)
Apr 22, 2009
3.895
4.099
3.881
3.951
175,516,768
+0.02(+0.58%)
Apr 21, 2009
3.857
3.946
3.855
3.928
143,577,360
+0.06(+1.51%)
Apr 20, 2009
3.913
3.980
3.832
3.869
174,157,424
-0.02(-0.61%)
Apr 17, 2009
3.830
3.927
3.785
3.893
148,924,160
+0.04(+1.04%)
Apr 16, 2009
3.758
3.865
3.749
3.853
149,705,776
+0.13(+3.40%)
Apr 15, 2009
3.766
3.782
3.667
3.727
188,698,272
-0.13(-3.25%)
Apr 14, 2009
3.891
3.964
3.838
3.852
123,497,448
-0.09(-2.18%)
Apr 13, 2009
3.983
3.989
3.883
3.938
124,534,640
-0.04(-1.04%)
Apr 09, 2009
3.866
3.991
3.854
3.979
141,992,320
+0.14(+3.62%)
Apr 08, 2009
3.788
3.846
3.720
3.840
113,324,144
+0.07(+1.95%)
Apr 07, 2009
3.839
3.845
3.735
3.767
115,245,568
-0.12(-3.18%)
Apr 06, 2009
3.854
3.909
3.791
3.890
115,289,432
-0.01(-0.23%)
Apr 03, 2009
3.812
3.907
3.766
3.899
116,485,520
+0.09(+2.40%)
Apr 02, 2009
3.673
3.853
3.663
3.808
221,857,776
+0.14(+3.86%)
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
.