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 (%)
Jul 31, 2006
1.348
1.361
1.334
1.341
161,726,688
-0.01(-1.03%)
Jul 28, 2006
1.337
1.356
1.325
1.355
249,028,864
+0.03(+2.30%)
Jul 27, 2006
1.319
1.337
1.297
1.325
529,117,952
+0.01(+1.14%)
Jul 26, 2006
1.435
1.447
1.295
1.310
1,543,393,920
-0.37(-21.82%)
Jul 25, 2006
1.696
1.704
1.666
1.676
348,761,952
-0.04(-2.10%)
Jul 24, 2006
1.656
1.730
1.663
1.711
148,073,024
+0.06(+3.37%)
Jul 21, 2006
1.689
1.695
1.642
1.656
143,067,264
-0.05(-2.90%)
Jul 20, 2006
1.715
1.736
1.688
1.705
117,013,136
-0.01(-0.87%)
Jul 19, 2006
1.671
1.734
1.666
1.720
177,749,344
+0.05(+2.96%)
Jul 18, 2006
1.679
1.710
1.644
1.671
104,630,904
-0.01(-0.53%)
Jul 17, 2006
1.636
1.693
1.636
1.680
145,011,024
+0.04(+2.28%)
Jul 14, 2006
1.672
1.683
1.636
1.642
162,274,480
-0.04(-2.40%)
Jul 13, 2006
1.712
1.727
1.682
1.683
129,401,776
-0.04(-2.60%)
Jul 12, 2006
1.776
1.791
1.724
1.727
98,123,400
-0.05(-2.89%)
Jul 11, 2006
1.783
1.792
1.746
1.779
122,079,864
-0.01(-0.36%)
Jul 10, 2006
1.811
1.831
1.766
1.785
77,717,088
-0.02(-0.89%)
Jul 07, 2006
1.831
1.860
1.783
1.801
100,317,728
-0.03(-1.88%)
Jul 06, 2006
1.849
1.883
1.822
1.836
87,659,936
-0.02(-0.84%)
Jul 05, 2006
1.910
1.917
1.835
1.851
114,951,336
-0.07(-3.88%)
Jul 03, 2006
1.921
1.926
1.907
1.926
28,794,492
-0.00(-0.18%)
Jun 30, 2006
1.924
1.937
1.887
1.929
104,089,496
+0.01(+0.42%)
Jun 29, 2006
1.841
1.924
1.831
1.921
127,751,712
+0.09(+4.96%)
Jun 28, 2006
1.831
1.851
1.820
1.831
75,240,696
+0.01(+0.60%)
Jun 27, 2006
1.832
1.871
1.804
1.820
113,058,496
-0.01(-0.79%)
Jun 26, 2006
1.823
1.854
1.817
1.834
72,283,576
+0.01(+0.60%)
Jun 23, 2006
1.819
1.828
1.797
1.823
78,651,856
+0.01(+0.49%)
Jun 22, 2006
1.823
1.838
1.801
1.814
95,227,424
-0.01(-0.76%)
Jun 21, 2006
1.763
1.848
1.763
1.828
157,702,336
+0.06(+3.30%)
Jun 20, 2006
1.746
1.778
1.740
1.770
89,521,480
+0.02(+1.17%)
Jun 19, 2006
1.756
1.770
1.748
1.749
84,405,456
-0.00(-0.06%)
Jun 16, 2006
1.740
1.759
1.731
1.750
102,957,680
+0.01(+0.37%)
Jun 15, 2006
1.688
1.754
1.680
1.744
124,415,064
+0.06(+3.80%)
Jun 14, 2006
1.671
1.696
1.650
1.680
97,612,384
+0.01(+0.63%)
Jun 13, 2006
1.671
1.704
1.653
1.670
108,314,832
-0.01(-0.39%)
Jun 12, 2006
1.696
1.718
1.671
1.676
84,114,216
-0.01(-0.53%)
Jun 09, 2006
1.671
1.713
1.669
1.685
104,898,472
+0.01(+0.69%)
Jun 08, 2006
1.674
1.699
1.617
1.674
166,611,120
-0.01(-0.65%)
Jun 07, 2006
1.666
1.723
1.642
1.685
106,349,296
+0.02(+1.08%)
Jun 06, 2006
1.675
1.686
1.643
1.667
85,733,832
-0.00(-0.24%)
Jun 05, 2006
1.719
1.723
1.660
1.671
101,226,576
-0.06(-3.65%)
Jun 02, 2006
1.730
1.757
1.699
1.734
109,119,616
-0.02(-0.88%)
Jun 01, 2006
1.727
1.768
1.711
1.749
118,920,288
+0.02(+1.33%)
May 31, 2006
1.733
1.743
1.683
1.726
104,175,440
-0.00(-0.09%)
May 30, 2006
1.782
1.783
1.718
1.728
118,683,496
-0.07(-3.96%)
May 26, 2006
1.779
1.821
1.769
1.799
90,700,208
+0.02(+1.24%)
May 25, 2006
1.764
1.780
1.726
1.777
117,187,944
+0.02(+1.25%)
May 24, 2006
1.684
1.757
1.665
1.755
191,310,416
+0.07(+4.24%)
May 23, 2006
1.746
1.796
1.684
1.684
176,887,728
-0.05(-3.07%)
May 22, 2006
1.694
1.745
1.655
1.737
223,014,672
+0.04(+2.62%)
May 19, 2006
1.629
1.696
1.598
1.693
196,814,672
+0.07(+4.08%)
May 18, 2006
1.582
1.678
1.572
1.627
241,108,400
+0.05(+3.16%)
May 17, 2006
1.619
1.631
1.573
1.577
136,942,224
-0.06(-3.51%)
May 16, 2006
1.638
1.647
1.612
1.634
104,684,032
-0.00(-0.06%)
May 15, 2006
1.624
1.639
1.607
1.635
86,418,216
+0.00(+0.15%)
May 12, 2006
1.674
1.685
1.624
1.633
97,730,720
-0.04(-2.39%)
May 11, 2006
1.702
1.703
1.650
1.673
154,280,864
-0.03(-1.84%)
May 10, 2006
1.730
1.746
1.701
1.704
66,188,540
-0.03(-1.95%)
May 09, 2006
1.717
1.759
1.706
1.738
109,967,048
+0.01(+0.43%)
May 08, 2006
1.745
1.761
1.719
1.730
84,947,272
-0.02(-1.00%)
May 05, 2006
1.728
1.748
1.703
1.748
115,088,864
+0.03(+1.65%)
May 04, 2006
1.727
1.732
1.715
1.719
120,240,184
+0.03(+1.50%)
May 03, 2006
1.710
1.715
1.672
1.694
152,076,368
-0.02(-1.22%)
May 02, 2006
1.728
1.743
1.707
1.715
117,427,544
-0.01(-0.61%)
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
.