Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

234.85 -0.57 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2025 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 (%)
Jan 24, 2025 234.50 236.40 232.93 234.85 26,440,764 -0.57(-0.24%)
Jan 23, 2025 234.10 235.52 231.51 235.42 26,607,544 +0.41(+0.17%)
Jan 22, 2025 232.02 235.44 231.19 235.01 41,387,192 +4.30(+1.86%)
Jan 21, 2025 228.90 231.78 226.94 230.71 39,878,784 +4.77(+2.11%)
Jan 17, 2025 225.84 226.51 223.08 225.94 42,371,112 +5.28(+2.39%)
Jan 16, 2025 224.42 224.65 220.31 220.66 24,733,156 -2.69(-1.20%)
Jan 15, 2025 222.83 223.57 220.75 223.35 31,254,492 +5.59(+2.57%)
Jan 14, 2025 220.44 221.82 216.20 217.76 24,674,020 -0.70(-0.32%)
Jan 13, 2025 218.06 219.40 216.47 218.46 27,194,004 -0.48(-0.22%)
Jan 10, 2025 221.46 221.71 216.50 218.94 37,531,768 -3.19(-1.44%)
Jan 08, 2025 223.18 223.52 220.20 222.13 25,033,814 +0.02(+0.01%)
Jan 07, 2025 227.90 228.38 221.46 222.11 28,047,488 -5.50(-2.42%)
Jan 06, 2025 226.78 228.84 224.84 227.61 31,826,752 +3.42(+1.53%)
Jan 03, 2025 222.51 225.36 221.62 224.19 27,515,852 +3.97(+1.80%)
Jan 02, 2025 222.03 225.15 218.19 220.22 34,075,440 +0.83(+0.38%)
Dec 31, 2024 219.39 0 -1.91(-0.86%)
Dec 30, 2024 220.06 223.00 218.43 221.30 28,258,392 -2.45(-1.09%)
Dec 27, 2024 225.60 226.03 220.90 223.75 27,367,284 -3.30(-1.45%)
Dec 26, 2024 228.50 228.50 226.67 227.05 16,147,388 -2.00(-0.87%)
Dec 24, 2024 226.94 229.14 226.13 229.05 15,014,059 +3.99(+1.77%)
Dec 23, 2024 225.01 226.88 223.90 225.06 28,032,120 +0.14(+0.06%)
Dec 20, 2024 219.84 226.21 218.73 224.92 88,279,504 +0.77(+0.34%)
Dec 19, 2024 224.91 226.09 222.92 224.15 23,391,756 +3.63(+1.65%)
Dec 18, 2024 230.77 231.40 220.11 220.52 43,401,712 -10.63(-4.60%)
Dec 17, 2024 232.39 232.73 227.85 231.15 36,224,984 -1.78(-0.76%)
Dec 16, 2024 230.23 233.00 228.01 232.93 37,833,544 +5.47(+2.40%)
Dec 13, 2024 228.40 230.20 225.86 227.46 28,768,458 -1.51(-0.66%)
Dec 12, 2024 229.83 231.09 227.63 228.97 28,097,612 -1.29(-0.56%)
Dec 11, 2024 226.41 231.20 226.26 230.26 35,283,556 +5.22(+2.32%)
Dec 10, 2024 226.09 229.06 224.20 225.04 31,157,526 -1.05(-0.46%)
Dec 09, 2024 227.21 230.08 225.67 226.09 46,779,988 -0.94(-0.41%)
Dec 06, 2024 220.75 227.15 220.60 227.03 44,204,384 +6.48(+2.94%)
Dec 05, 2024 218.03 222.15 217.30 220.55 41,023,932 +2.39(+1.10%)
Dec 04, 2024 215.96 220.00 215.75 218.16 48,700,900 +4.72(+2.21%)
Dec 03, 2024 210.31 214.02 209.65 213.44 32,141,396 +2.73(+1.30%)
Dec 02, 2024 209.96 212.99 209.51 210.71 39,478,444 +2.82(+1.36%)
Nov 29, 2024 205.83 208.20 204.59 207.89 25,210,274 +2.15(+1.05%)
Nov 27, 2024 206.98 207.64 205.05 205.74 28,061,912 -2.12(-1.02%)
Nov 26, 2024 201.90 208.00 201.79 207.86 41,595,436 +6.41(+3.18%)
Nov 25, 2024 199.28 201.95 199.00 201.45 40,536,176 +4.33(+2.20%)
Nov 22, 2024 198.25 199.26 196.75 197.12 31,537,756 -1.26(-0.64%)
Nov 21, 2024 203.49 203.49 195.75 198.38 58,746,956 -4.50(-2.22%)
Nov 20, 2024 202.98 203.13 199.45 202.88 32,801,838 -1.73(-0.85%)
Nov 19, 2024 199.33 205.30 198.78 204.61 30,918,080 +2.91(+1.44%)
Nov 18, 2024 204.15 204.67 200.95 201.70 36,411,064 -0.91(-0.45%)
Nov 15, 2024 206.76 207.34 199.61 202.61 86,591,824 -8.87(-4.19%)
Nov 14, 2024 214.16 215.90 210.88 211.48 42,565,072 -2.62(-1.22%)
Nov 13, 2024 209.40 215.09 209.14 214.10 46,171,184 +5.19(+2.48%)
Nov 12, 2024 208.37 209.54 206.01 208.91 38,859,432 +2.07(+1.00%)
Nov 11, 2024 208.50 209.65 205.59 206.84 35,405,680 -1.34(-0.64%)
Nov 08, 2024 209.72 209.96 207.44 208.18 36,994,164 -1.87(-0.89%)
Nov 07, 2024 207.44 212.25 207.19 210.05 52,822,156 +2.96(+1.43%)
Nov 06, 2024 200.01 207.55 199.14 207.09 72,236,384 +7.59(+3.80%)
Nov 05, 2024 196.04 199.82 195.99 199.50 30,452,984 +3.72(+1.90%)
Nov 04, 2024 196.45 197.33 194.31 195.78 38,426,956 -2.15(-1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.