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
)
184.30
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2009
6.594
6.788
6.593
6.780
202,865,072
+0.21(+3.17%)
Nov 27, 2009
6.500
6.634
6.479
6.572
88,659,336
-0.11(-1.71%)
Nov 25, 2009
6.650
6.694
6.604
6.686
101,767,688
+0.05(+0.82%)
Nov 24, 2009
6.663
6.701
6.595
6.631
146,651,088
-0.00(-0.05%)
Nov 23, 2009
6.537
6.634
6.535
6.634
137,114,096
+0.17(+2.58%)
Nov 20, 2009
6.373
6.484
6.356
6.468
133,423,912
+0.03(+0.52%)
Nov 19, 2009
6.512
6.512
6.409
6.434
120,244,536
-0.11(-1.75%)
Nov 18, 2009
6.530
6.555
6.461
6.549
104,514,792
+0.00(+0.03%)
Nov 17, 2009
6.555
6.577
6.451
6.547
155,324,240
-0.02(-0.26%)
Nov 16, 2009
6.590
6.712
6.534
6.564
179,740,480
-0.07(-1.04%)
Nov 13, 2009
6.527
6.634
6.472
6.633
148,011,504
+0.12(+1.87%)
Nov 12, 2009
6.484
6.592
6.484
6.511
144,522,048
+0.03(+0.48%)
Nov 11, 2009
6.539
6.550
6.401
6.480
149,032,256
-0.01(-0.18%)
Nov 10, 2009
6.325
6.515
6.285
6.492
211,080,608
+0.17(+2.75%)
Nov 09, 2009
6.341
6.401
6.265
6.319
172,890,960
+0.02(+0.37%)
Nov 06, 2009
6.136
6.334
6.119
6.295
265,221,440
+0.28(+4.63%)
Nov 05, 2009
5.859
6.033
5.799
6.016
182,162,640
+0.18(+3.00%)
Nov 04, 2009
5.936
5.949
5.824
5.841
152,707,312
-0.06(-1.07%)
Nov 03, 2009
5.870
5.930
5.818
5.905
189,999,888
-0.02(-0.40%)
Nov 02, 2009
5.919
5.961
5.822
5.928
226,124,480
+0.00(+0.03%)
Oct 30, 2009
6.084
6.131
5.897
5.927
266,953,760
-0.19(-3.07%)
Oct 29, 2009
6.180
6.200
5.992
6.114
257,039,216
+0.05(+0.77%)
Oct 28, 2009
6.064
6.241
6.024
6.068
338,433,344
-0.02(-0.35%)
Oct 27, 2009
6.132
6.198
5.957
6.089
406,698,272
-0.13(-2.06%)
Oct 26, 2009
5.947
6.269
5.911
6.217
646,260,032
+0.31(+5.19%)
Oct 23, 2009
5.839
5.968
5.518
5.911
1,168,857,728
+1.25(+26.80%)
Oct 22, 2009
4.672
4.694
4.574
4.662
327,530,816
+0.00(+0.03%)
Oct 21, 2009
4.752
4.820
4.635
4.660
155,162,160
-0.08(-1.64%)
Oct 20, 2009
4.706
4.794
4.702
4.738
155,915,888
+0.01(+0.32%)
Oct 19, 2009
4.756
4.803
4.701
4.723
120,633,488
-0.03(-0.67%)
Oct 16, 2009
4.754
4.795
4.670
4.755
141,134,528
-0.03(-0.72%)
Oct 15, 2009
4.745
4.842
4.743
4.789
125,135,432
-0.07(-1.49%)
Oct 14, 2009
4.800
4.880
4.790
4.862
111,133,280
+0.13(+2.77%)
Oct 13, 2009
4.680
4.751
4.673
4.730
94,633,456
+0.06(+1.31%)
Oct 12, 2009
4.769
4.801
4.643
4.669
112,089,344
-0.11(-2.20%)
Oct 09, 2009
4.739
4.786
4.702
4.774
94,141,656
+0.02(+0.51%)
Oct 08, 2009
4.729
4.825
4.700
4.750
194,014,624
+0.06(+1.33%)
Oct 07, 2009
4.564
4.713
4.547
4.687
149,251,888
+0.15(+3.37%)
Oct 06, 2009
4.456
4.543
4.410
4.535
139,600,384
+0.11(+2.53%)
Oct 05, 2009
4.502
4.536
4.403
4.423
140,901,744
-0.06(-1.31%)
Oct 02, 2009
4.492
4.546
4.468
4.482
101,052,328
-0.06(-1.31%)
Oct 01, 2009
4.614
4.634
4.508
4.541
132,941,104
-0.12(-2.49%)
Sep 30, 2009
4.602
4.697
4.561
4.657
168,364,400
+0.08(+1.79%)
Sep 29, 2009
4.587
4.606
4.494
4.575
88,082,944
-0.02(-0.53%)
Sep 28, 2009
4.541
4.630
4.519
4.600
70,333,864
+0.08(+1.87%)
Sep 25, 2009
4.561
4.602
4.477
4.515
85,348,992
-0.08(-1.73%)
Sep 24, 2009
4.589
4.625
4.528
4.595
101,738,824
-0.01(-0.29%)
Sep 23, 2009
4.630
4.714
4.600
4.608
113,971,120
-0.07(-1.46%)
Sep 22, 2009
4.562
4.698
4.544
4.676
165,685,536
+0.16(+3.52%)
Sep 21, 2009
4.474
4.527
4.414
4.517
84,383,824
+0.01(+0.31%)
Sep 18, 2009
4.526
4.539
4.463
4.503
135,728,480
-0.01(-0.18%)
Sep 17, 2009
4.527
4.549
4.440
4.511
157,822,752
-0.01(-0.29%)
Sep 16, 2009
4.285
4.538
4.285
4.524
262,628,768
+0.36(+8.56%)
Sep 15, 2009
4.199
4.211
4.130
4.168
89,143,992
-0.02(-0.37%)
Sep 14, 2009
4.181
4.219
4.163
4.183
71,607,592
-0.03(-0.80%)
Sep 11, 2009
4.212
4.235
4.178
4.217
120,457,856
+0.03(+0.82%)
Sep 10, 2009
4.107
4.194
4.105
4.183
140,790,880
+0.08(+1.96%)
Sep 09, 2009
4.021
4.122
4.016
4.102
135,838,144
+0.07(+1.66%)
Sep 08, 2009
3.984
4.042
3.934
4.036
141,082,064
+0.10(+2.57%)
Sep 04, 2009
3.904
3.980
3.872
3.934
93,674,520
+0.02(+0.52%)
Sep 03, 2009
3.910
3.939
3.866
3.914
82,996,776
+0.02(+0.41%)
Sep 02, 2009
3.942
3.998
3.881
3.898
130,558,512
-0.05(-1.29%)
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
.