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 30, 2010
8.827
8.864
8.724
8.749
135,614,976
-0.20(-2.28%)
Nov 29, 2010
8.978
9.071
8.858
8.953
194,351,168
+0.11(+1.29%)
Nov 26, 2010
8.847
8.898
8.787
8.839
85,643,680
-0.00(-0.03%)
Nov 24, 2010
8.556
8.842
8.842
8.842
201,587,712
+0.45(+5.38%)
Nov 23, 2010
8.411
8.421
8.212
8.390
129,637,592
-0.11(-1.29%)
Nov 22, 2010
8.236
8.510
8.231
8.500
123,232,768
+0.28(+3.38%)
Nov 19, 2010
8.178
8.230
8.123
8.222
89,534,048
+0.03(+0.40%)
Nov 18, 2010
8.018
8.231
8.018
8.189
124,767,888
+0.29(+3.68%)
Nov 17, 2010
7.873
8.024
7.859
7.899
90,721,896
+0.03(+0.36%)
Nov 16, 2010
7.918
8.027
7.820
7.870
131,726,896
-0.06(-0.70%)
Nov 15, 2010
8.239
8.248
7.909
7.926
193,102,560
-0.34(-4.09%)
Nov 12, 2010
8.486
8.543
8.233
8.265
143,683,440
-0.23(-2.75%)
Nov 11, 2010
8.530
8.582
8.451
8.499
114,100,760
-0.15(-1.71%)
Nov 10, 2010
8.509
8.648
8.451
8.646
109,173,744
+0.15(+1.80%)
Nov 09, 2010
8.613
8.637
8.433
8.494
79,790,032
-0.09(-1.00%)
Nov 08, 2010
8.522
8.640
8.419
8.579
114,386,456
+0.06(+0.71%)
Nov 05, 2010
8.448
8.562
8.410
8.518
104,618,800
+0.09(+1.09%)
Nov 04, 2010
8.473
8.606
8.400
8.427
148,264,592
+0.02(+0.27%)
Nov 03, 2010
8.251
8.411
8.095
8.404
122,628,392
+0.19(+2.34%)
Nov 02, 2010
8.168
8.278
8.149
8.211
85,195,808
+0.10(+1.25%)
Nov 01, 2010
8.203
8.210
8.057
8.110
105,125,608
-0.13(-1.60%)
Oct 29, 2010
8.271
8.405
8.221
8.242
100,204,384
-0.08(-0.96%)
Oct 28, 2010
8.396
8.405
8.233
8.322
93,933,808
-0.03(-0.40%)
Oct 27, 2010
8.426
8.468
8.307
8.356
114,768,728
-0.07(-0.88%)
Oct 25, 2010
8.558
8.579
8.396
8.430
130,908,712
-0.01(-0.08%)
Oct 22, 2010
8.103
8.489
8.094
8.437
327,212,704
+0.21(+2.52%)
Oct 21, 2010
8.114
8.287
8.046
8.229
270,519,392
+0.31(+3.97%)
Oct 20, 2010
7.920
7.975
7.810
7.915
115,784,552
+0.00(+0.00%)
Oct 19, 2010
8.015
8.121
7.832
7.915
150,856,400
-0.24(-2.99%)
Oct 18, 2010
8.231
8.240
8.072
8.159
126,997,576
-0.05(-0.66%)
Oct 15, 2010
7.902
8.225
7.819
8.213
203,185,792
+0.45(+5.86%)
Oct 14, 2010
7.740
7.829
7.693
7.758
80,715,136
+0.02(+0.23%)
Oct 13, 2010
7.816
7.821
7.674
7.740
113,003,568
-0.07(-0.84%)
Oct 12, 2010
7.608
7.829
7.552
7.806
106,012,568
+0.17(+2.25%)
Oct 11, 2010
7.726
7.813
7.599
7.634
89,664,176
-0.13(-1.62%)
Oct 08, 2010
7.741
7.796
7.621
7.759
138,765,824
-0.04(-0.46%)
Oct 07, 2010
7.807
7.852
7.652
7.795
92,656,752
+0.04(+0.56%)
Oct 06, 2010
8.011
8.015
7.712
7.752
121,338,680
-0.27(-3.40%)
Oct 05, 2010
7.836
8.042
7.832
8.025
112,663,936
+0.27(+3.53%)
Oct 04, 2010
7.679
7.780
7.622
7.751
107,269,600
+0.08(+1.09%)
Oct 01, 2010
7.836
7.854
7.592
7.667
174,231,264
-0.17(-2.13%)
Sep 30, 2010
7.982
8.028
7.762
7.835
152,425,680
-0.10(-1.21%)
Sep 29, 2010
7.933
8.070
7.869
7.931
146,120,016
-0.04(-0.44%)
Sep 28, 2010
7.973
8.025
7.726
7.966
170,283,088
+0.02(+0.21%)
Sep 27, 2010
7.992
8.041
7.875
7.950
129,190,984
-0.07(-0.85%)
Sep 24, 2010
7.753
8.026
7.753
8.018
212,308,144
+0.39(+5.16%)
Sep 23, 2010
7.542
7.778
7.531
7.625
141,530,768
+0.05(+0.67%)
Sep 22, 2010
7.474
7.617
7.438
7.574
132,495,920
+0.05(+0.73%)
Sep 21, 2010
7.520
7.648
7.462
7.519
151,193,888
-0.03(-0.38%)
Sep 20, 2010
7.418
7.580
7.350
7.547
129,400,976
+0.15(+2.01%)
Sep 17, 2010
7.428
7.432
7.308
7.399
145,594,544
+0.14(+1.98%)
Sep 15, 2010
7.227
7.264
7.161
7.255
98,302,120
-0.01(-0.21%)
Sep 14, 2010
7.208
7.318
7.175
7.270
86,590,808
+0.03(+0.47%)
Sep 13, 2010
7.187
7.270
7.171
7.236
101,786,312
+0.13(+1.85%)
Sep 10, 2010
7.021
7.113
6.986
7.105
101,130,576
+0.10(+1.47%)
Sep 09, 2010
7.003
7.052
6.947
7.003
99,401,080
+0.06(+0.89%)
Sep 08, 2010
6.880
6.969
6.806
6.941
116,892,296
+0.10(+1.40%)
Sep 07, 2010
6.862
6.914
6.828
6.845
77,915,712
-0.08(-1.13%)
Sep 03, 2010
6.828
6.959
6.815
6.923
132,126,152
+0.18(+2.65%)
Sep 02, 2010
6.593
6.745
6.587
6.745
108,372,984
+0.14(+2.05%)
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
.