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 (%)
Feb 26, 2010
5.880
5.957
5.836
5.906
114,706,384
+0.01(+0.17%)
Feb 25, 2010
5.895
5.903
5.779
5.896
191,113,136
-0.08(-1.27%)
Feb 24, 2010
5.884
5.976
5.844
5.972
148,145,328
+0.12(+2.12%)
Feb 23, 2010
5.887
5.949
5.812
5.848
141,695,648
-0.04(-0.65%)
Feb 22, 2010
5.855
5.935
5.795
5.887
136,465,872
+0.02(+0.42%)
Feb 19, 2010
5.882
5.941
5.836
5.862
142,684,624
-0.03(-0.47%)
Feb 18, 2010
5.778
5.912
5.728
5.890
196,461,808
+0.09(+1.52%)
Feb 17, 2010
5.840
5.843
5.764
5.802
179,324,480
-0.06(-1.04%)
Feb 16, 2010
5.989
6.011
5.845
5.863
179,074,096
-0.11(-1.78%)
Feb 12, 2010
5.936
5.969
5.969
5.969
161,849,696
-0.02(-0.36%)
Feb 11, 2010
5.847
6.007
5.811
5.990
167,261,776
+0.14(+2.33%)
Feb 10, 2010
5.886
5.917
5.786
5.854
124,957,152
-0.03(-0.57%)
Feb 09, 2010
5.896
5.941
5.836
5.888
184,895,248
+0.06(+1.03%)
Feb 08, 2010
5.955
6.036
5.814
5.828
198,269,056
-0.03(-0.48%)
Feb 05, 2010
5.780
5.869
5.692
5.856
221,060,336
+0.07(+1.25%)
Feb 04, 2010
5.918
6.002
5.773
5.783
256,108,400
-0.16(-2.65%)
Feb 03, 2010
5.842
5.966
5.814
5.941
248,698,400
+0.05(+0.83%)
Feb 02, 2010
5.926
5.935
5.707
5.892
462,680,416
-0.04(-0.63%)
Feb 01, 2010
6.145
6.228
5.678
5.930
756,241,088
-0.33(-5.21%)
Jan 29, 2010
6.473
6.577
6.192
6.256
590,965,952
-0.03(-0.49%)
Jan 28, 2010
6.207
6.345
6.126
6.287
542,976,192
+0.16(+2.67%)
Jan 27, 2010
6.037
6.152
5.926
6.123
295,648,448
+0.16(+2.74%)
Jan 26, 2010
6.014
6.135
5.939
5.960
191,628,944
-0.04(-0.69%)
Jan 25, 2010
6.091
6.100
5.892
6.001
241,043,216
-0.06(-0.92%)
Jan 22, 2010
6.265
6.369
6.024
6.057
232,100,880
-0.26(-4.10%)
Jan 21, 2010
6.348
6.392
6.235
6.316
199,879,584
+0.04(+0.67%)
Jan 20, 2010
6.342
6.445
6.239
6.274
181,919,232
-0.09(-1.43%)
Jan 19, 2010
6.295
6.385
6.202
6.366
178,282,128
+0.02(+0.37%)
Jan 15, 2010
6.444
6.342
6.342
6.342
308,253,184
-0.01(-0.16%)
Jan 14, 2010
6.442
6.504
6.305
6.353
195,983,408
-0.09(-1.36%)
Jan 13, 2010
6.380
6.470
6.273
6.440
214,967,360
+0.09(+1.38%)
Jan 12, 2010
6.434
6.476
6.313
6.353
182,296,672
-0.15(-2.27%)
Jan 11, 2010
6.615
6.624
6.445
6.500
176,000,048
-0.16(-2.41%)
Jan 08, 2010
6.513
6.668
6.436
6.660
197,139,072
+0.18(+2.71%)
Jan 07, 2010
6.585
6.600
6.425
6.485
220,981,008
-0.11(-1.70%)
Jan 06, 2010
6.714
6.721
6.567
6.597
143,912,240
-0.12(-1.81%)
Jan 05, 2010
6.656
6.758
6.575
6.719
177,456,432
+0.04(+0.59%)
Jan 04, 2010
6.797
6.814
6.641
6.679
152,355,296
-0.03(-0.46%)
Dec 31, 2009
6.838
6.710
6.710
6.710
90,672,720
-0.10(-1.44%)
Dec 30, 2009
6.904
6.904
6.748
6.808
138,588,384
-0.15(-2.09%)
Dec 29, 2009
7.048
7.112
6.911
6.954
168,405,328
+0.00(+0.07%)
Dec 28, 2009
6.971
7.082
6.910
6.949
175,690,496
+0.04(+0.61%)
Dec 24, 2009
6.944
6.969
6.861
6.907
102,816,752
-0.02(-0.34%)
Dec 23, 2009
6.724
6.936
6.702
6.931
191,381,888
+0.26(+3.88%)
Dec 22, 2009
6.672
6.784
6.617
6.672
164,545,200
+0.05(+0.72%)
Dec 21, 2009
6.509
6.644
6.494
6.624
189,853,664
+0.21(+3.35%)
Dec 18, 2009
6.380
6.424
6.268
6.409
192,558,912
+0.08(+1.24%)
Dec 17, 2009
6.453
6.489
6.330
6.331
169,941,168
-0.07(-1.13%)
Dec 16, 2009
6.531
6.557
6.368
6.403
205,449,824
-0.09(-1.44%)
Dec 15, 2009
6.523
6.607
6.464
6.496
148,930,912
-0.06(-0.88%)
Dec 14, 2009
6.496
6.615
6.452
6.554
200,622,400
-0.14(-2.06%)
Dec 11, 2009
6.788
6.799
6.644
6.692
161,405,936
-0.06(-0.91%)
Dec 10, 2009
6.605
6.794
6.604
6.753
227,407,568
+0.20(+3.10%)
Dec 09, 2009
6.714
6.720
6.476
6.550
252,949,344
-0.14(-2.09%)
Dec 08, 2009
6.699
6.788
6.628
6.690
160,432,272
-0.00(-0.07%)
Dec 07, 2009
6.884
6.934
6.676
6.695
157,108,112
-0.17(-2.45%)
Dec 04, 2009
7.154
7.156
6.740
6.863
297,243,392
-0.18(-2.54%)
Dec 03, 2009
7.164
7.278
7.022
7.042
331,043,712
-0.05(-0.76%)
Dec 02, 2009
6.941
7.117
6.932
7.096
235,521,312
+0.19(+2.71%)
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
.