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
-0.70 (-0.38%)
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 (%)
Aug 31, 2009
4.087
4.088
4.008
4.050
105,522,456
-0.08(-1.90%)
Aug 28, 2009
4.229
4.240
4.119
4.128
92,631,856
-0.08(-1.84%)
Aug 27, 2009
4.191
4.233
4.147
4.206
80,140,448
+0.02(+0.37%)
Aug 26, 2009
4.195
4.228
4.159
4.190
72,444,920
-0.01(-0.23%)
Aug 25, 2009
4.223
4.307
4.188
4.200
96,045,264
-0.02(-0.37%)
Aug 24, 2009
4.249
4.269
4.202
4.215
94,685,216
-0.02(-0.59%)
Aug 21, 2009
4.229
4.243
4.167
4.240
122,913,216
+0.05(+1.08%)
Aug 20, 2009
4.139
4.208
4.123
4.195
107,751,608
+0.05(+1.31%)
Aug 19, 2009
4.036
4.140
4.015
4.140
103,655,056
+0.04(+1.07%)
Aug 18, 2009
4.061
4.125
4.030
4.096
117,946,304
+0.05(+1.31%)
Aug 17, 2009
4.048
4.079
4.003
4.043
138,095,824
-0.13(-3.02%)
Aug 14, 2009
4.196
4.199
4.129
4.169
98,741,592
-0.05(-1.21%)
Aug 13, 2009
4.276
4.308
4.194
4.220
114,516,280
-0.07(-1.58%)
Aug 12, 2009
4.161
4.320
4.159
4.288
112,651,680
+0.12(+2.87%)
Aug 11, 2009
4.172
4.210
4.113
4.168
100,734,464
-0.04(-1.04%)
Aug 10, 2009
4.241
4.263
4.154
4.212
88,895,992
-0.04(-1.03%)
Aug 07, 2009
4.195
4.288
4.195
4.256
112,828,520
+0.04(+1.01%)
Aug 06, 2009
4.206
4.232
4.143
4.214
94,080,192
+0.01(+0.21%)
Aug 05, 2009
4.272
4.277
4.141
4.205
145,925,504
-0.08(-1.76%)
Aug 04, 2009
4.364
4.364
4.237
4.280
123,828,688
-0.08(-1.88%)
Aug 03, 2009
4.318
4.400
4.318
4.362
133,573,144
+0.08(+1.96%)
Jul 31, 2009
4.278
4.327
4.221
4.278
118,013,744
-0.02(-0.38%)
Jul 30, 2009
4.272
4.352
4.249
4.294
145,403,936
+0.09(+2.07%)
Jul 29, 2009
4.214
4.265
4.166
4.207
130,361,992
-0.03(-0.75%)
Jul 28, 2009
4.182
4.272
4.120
4.239
175,780,784
+0.04(+0.88%)
Jul 27, 2009
4.250
4.314
4.168
4.202
226,144,384
-0.11(-2.60%)
Jul 24, 2009
4.370
4.435
4.265
4.314
385,173,056
-0.37(-7.86%)
Jul 23, 2009
4.481
4.709
4.469
4.682
381,528,512
+0.25(+5.72%)
Jul 22, 2009
4.422
4.451
4.379
4.429
106,113,408
-0.01(-0.25%)
Jul 21, 2009
4.416
4.440
4.360
4.440
154,532,432
+0.04(+0.88%)
Jul 20, 2009
4.303
4.434
4.303
4.401
121,400,392
+0.12(+2.77%)
Jul 17, 2009
4.280
4.315
4.250
4.282
101,460,872
-0.01(-0.30%)
Jul 16, 2009
4.211
4.302
4.176
4.295
107,488,712
+0.08(+1.85%)
Jul 15, 2009
4.140
4.222
4.129
4.218
127,076,984
+0.13(+3.17%)
Jul 14, 2009
4.064
4.111
4.012
4.088
91,085,632
+0.02(+0.59%)
Jul 13, 2009
3.973
4.073
3.891
4.064
161,375,664
+0.19(+4.95%)
Jul 10, 2009
3.867
3.932
3.800
3.872
119,803,280
-0.02(-0.60%)
Jul 09, 2009
3.903
3.918
3.832
3.896
127,488,152
+0.04(+0.96%)
Jul 08, 2009
3.814
3.887
3.776
3.859
171,213,904
+0.09(+2.29%)
Jul 07, 2009
3.917
3.925
3.762
3.773
130,139,792
-0.12(-3.16%)
Jul 06, 2009
3.913
3.935
3.818
3.896
147,721,600
-0.06(-1.54%)
Jul 02, 2009
4.046
4.059
3.916
3.957
144,720,192
-0.11(-2.79%)
Jul 01, 2009
4.211
4.215
4.059
4.070
139,950,464
-0.10(-2.46%)
Jun 30, 2009
4.171
4.236
4.114
4.173
160,070,464
+0.03(+0.76%)
Jun 29, 2009
4.184
4.200
4.111
4.142
125,699,176
-0.04(-1.01%)
Jun 26, 2009
4.085
4.197
4.047
4.184
175,928,512
+0.08(+2.04%)
Jun 25, 2009
4.055
4.102
3.942
4.100
147,554,032
+0.15(+3.70%)
Jun 24, 2009
3.891
4.017
3.881
3.954
121,913,976
+0.08(+2.05%)
Jun 23, 2009
3.939
3.945
3.804
3.875
148,659,776
-0.07(-1.86%)
Jun 22, 2009
4.111
4.112
3.919
3.948
195,334,432
-0.19(-4.59%)
Jun 19, 2009
4.098
4.163
4.065
4.138
109,086,000
+0.07(+1.67%)
Jun 18, 2009
4.131
4.138
4.040
4.070
109,317,640
-0.05(-1.28%)
Jun 17, 2009
4.115
4.205
4.023
4.123
156,066,416
+0.02(+0.61%)
Jun 16, 2009
4.175
4.188
4.054
4.098
109,571,360
-0.05(-1.24%)
Jun 15, 2009
4.132
4.155
4.040
4.149
108,289,712
-0.04(-1.07%)
Jun 12, 2009
4.242
4.250
4.091
4.194
124,753,752
-0.08(-1.88%)
Jun 11, 2009
4.305
4.364
4.243
4.274
100,427,888
-0.04(-1.04%)
Jun 10, 2009
4.369
4.418
4.232
4.319
121,756,968
-0.02(-0.56%)
Jun 09, 2009
4.336
4.373
4.298
4.344
89,711,248
+0.04(+0.83%)
Jun 08, 2009
4.280
4.349
4.246
4.308
112,303,448
-0.06(-1.37%)
Jun 05, 2009
4.304
4.387
4.255
4.368
165,662,624
+0.10(+2.39%)
Jun 04, 2009
4.261
4.310
4.219
4.266
109,563,176
-0.01(-0.19%)
Jun 03, 2009
4.111
4.275
4.147
4.274
152,424,800
+0.04(+0.88%)
Jun 02, 2009
4.111
4.262
4.095
4.237
188,380,864
+0.09(+2.26%)
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
.