Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

187.97 -3.19 (-1.67%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 2.232 2.292 2.230 2.265 121,123,120 +0.03(+1.14%)
Sep 29, 2005 2.169 2.240 2.156 2.240 127,856,416 +0.07(+3.27%)
Sep 28, 2005 2.163 2.187 2.150 2.168 64,792,940 +0.01(+0.49%)
Sep 27, 2005 2.163 2.187 2.141 2.158 83,470,216 -0.01(-0.42%)
Sep 26, 2005 2.123 2.171 2.120 2.167 112,328,016 +0.06(+2.73%)
Sep 23, 2005 2.110 2.131 2.078 2.110 62,906,640 +0.01(+0.26%)
Sep 22, 2005 2.104 2.114 2.025 2.104 116,761,520 +0.04(+2.01%)
Sep 21, 2005 2.092 2.132 2.062 2.062 106,070,176 -0.03(-1.48%)
Sep 20, 2005 2.132 2.151 2.088 2.094 69,468,720 -0.04(-2.06%)
Sep 19, 2005 2.131 2.171 2.108 2.138 68,806,280 -0.00(-0.12%)
Sep 16, 2005 2.140 2.146 2.106 2.140 82,235,680 +0.00(+0.21%)
Sep 15, 2005 2.160 2.179 2.132 2.135 91,764,536 -0.02(-0.90%)
Sep 14, 2005 2.194 2.236 2.141 2.155 126,360,000 -0.04(-1.89%)
Sep 13, 2005 2.208 2.219 2.172 2.196 90,096,856 -0.03(-1.28%)
Sep 12, 2005 2.136 2.248 2.135 2.225 174,799,984 +0.08(+3.61%)
Sep 09, 2005 2.150 2.160 2.140 2.147 65,773,200 -0.00(-0.02%)
Sep 08, 2005 2.172 2.175 2.142 2.148 77,664,176 -0.04(-1.76%)
Sep 07, 2005 2.175 2.215 2.172 2.187 122,685,240 +0.01(+0.25%)
Sep 06, 2005 2.078 2.183 2.075 2.181 158,510,112 +0.11(+5.08%)
Sep 02, 2005 2.100 2.103 2.052 2.075 80,495,680 -0.02(-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.