Amazon.com (NQ: AMZN )

180.78 +0.95 (+0.53%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 17.05 16.91 16.91 16.91 38,881,216 -0.05(-0.29%)
Aug 28, 2014 16.96 17.04 16.90 16.96 45,200,340 -0.16(-0.92%)
Aug 27, 2014 17.06 17.29 17.03 17.12 59,372,428 +0.07(+0.39%)
Aug 26, 2014 16.81 17.18 16.69 17.05 73,241,808 +0.39(+2.34%)
Aug 25, 2014 16.62 16.80 16.62 16.66 39,306,596 +0.12(+0.73%)
Aug 22, 2014 16.61 16.66 16.51 16.54 44,363,376 -0.07(-0.40%)
Aug 21, 2014 16.78 16.79 16.57 16.61 39,605,756 -0.14(-0.85%)
Aug 20, 2014 16.69 16.80 16.69 16.75 36,299,000 +0.03(+0.19%)
Aug 19, 2014 16.70 16.74 16.61 16.72 34,358,788 +0.03(+0.18%)
Aug 18, 2014 16.73 16.85 16.65 16.69 49,872,724 +0.04(+0.27%)
Aug 15, 2014 16.66 16.71 16.39 16.64 78,141,880 +0.02(+0.13%)
Aug 14, 2014 16.35 16.67 16.30 16.62 68,571,368 +0.35(+2.12%)
Aug 13, 2014 16.34 16.55 16.27 16.28 99,124,752 +0.35(+2.18%)
Aug 12, 2014 15.91 16.03 15.81 15.93 38,412,976 +0.05(+0.31%)
Aug 11, 2014 15.89 15.98 15.81 15.88 49,564,380 +0.08(+0.48%)
Aug 08, 2014 15.56 15.83 15.50 15.80 54,295,700 +0.27(+1.72%)
Aug 07, 2014 15.72 15.76 15.45 15.54 58,876,384 -0.12(-0.78%)
Aug 06, 2014 15.51 15.75 15.47 15.66 46,052,160 +0.08(+0.50%)
Aug 05, 2014 15.65 15.69 15.47 15.58 57,242,432 -0.07(-0.42%)
Aug 04, 2014 15.41 15.77 15.39 15.65 83,875,312 +0.33(+2.15%)
Aug 01, 2014 15.65 15.75 15.19 15.32 149,211,872 -0.30(-1.89%)
Jul 31, 2014 15.96 16.00 15.56 15.61 103,906,168 -0.47(-2.95%)
Jul 30, 2014 16.03 16.10 15.89 16.09 79,628,328 +0.13(+0.78%)
Jul 29, 2014 16.06 16.11 15.94 15.96 57,834,924 -0.02(-0.13%)
Jul 28, 2014 16.17 16.20 15.79 15.98 118,923,640 -0.18(-1.11%)
Jul 25, 2014 15.83 16.21 15.70 16.16 357,942,528 -1.73(-9.65%)
Jul 24, 2014 17.96 18.20 17.88 17.89 141,173,744 +0.02(+0.13%)
Jul 23, 2014 17.91 17.99 17.79 17.86 53,492,876 -0.13(-0.75%)
Jul 22, 2014 17.72 18.10 17.72 18.00 57,878,524 +0.05(+0.30%)
Jul 21, 2014 17.86 18.04 17.79 17.95 45,638,368 +0.05(+0.31%)
Jul 18, 2014 17.68 17.94 17.56 17.89 68,361,016 +0.31(+1.76%)
Jul 17, 2014 17.63 17.81 17.53 17.58 72,839,184 -0.17(-0.97%)
Jul 16, 2014 17.74 17.92 17.61 17.75 70,059,120 +0.07(+0.41%)
Jul 15, 2014 17.64 17.74 17.43 17.68 83,048,656 -0.04(-0.25%)
Jul 14, 2014 17.31 17.75 17.23 17.72 112,340,912 +0.45(+2.63%)
Jul 11, 2014 16.70 17.31 16.70 17.27 166,572,368 +0.91(+5.57%)
Jul 10, 2014 16.18 16.46 16.09 16.36 53,152,376 -0.10(-0.62%)
Jul 09, 2014 16.20 16.47 16.12 16.46 63,407,236 +0.31(+1.90%)
Jul 08, 2014 16.62 16.65 16.03 16.15 85,591,760 -0.49(-2.92%)
Jul 07, 2014 16.84 16.84 16.59 16.64 42,631,212 -0.20(-1.17%)
Jul 03, 2014 16.70 16.84 16.84 16.84 38,977,444 +0.23(+1.39%)
Jul 02, 2014 16.62 16.80 16.54 16.60 53,690,540 +0.02(+0.14%)
Jul 01, 2014 16.25 16.62 16.22 16.58 63,612,896 +0.38(+2.34%)
Jun 30, 2014 16.21 16.31 16.07 16.20 53,544,816 +0.01(+0.06%)
Jun 27, 2014 16.26 16.29 16.13 16.19 48,506,316 -0.06(-0.34%)
Jun 26, 2014 16.39 16.39 16.07 16.25 54,093,564 -0.09(-0.53%)
Jun 25, 2014 16.18 16.37 16.05 16.33 46,346,328 +0.16(+1.01%)
Jun 24, 2014 16.34 16.45 16.10 16.17 52,628,708 -0.15(-0.94%)
Jun 23, 2014 16.13 16.34 16.03 16.32 51,879,712 +0.15(+0.94%)
Jun 20, 2014 16.35 16.37 15.98 16.17 121,409,032 -0.14(-0.86%)
Jun 19, 2014 16.72 16.91 16.26 16.31 105,984,744 -0.37(-2.21%)
Jun 18, 2014 16.36 16.75 16.21 16.68 127,261,040 +0.44(+2.69%)
Jun 17, 2014 16.34 16.53 16.22 16.24 58,195,228 -0.10(-0.61%)
Jun 16, 2014 16.20 16.40 16.14 16.34 47,995,760 +0.07(+0.41%)
Jun 13, 2014 16.31 16.43 16.14 16.28 55,468,308 +0.02(+0.11%)
Jun 12, 2014 16.74 16.74 16.19 16.26 85,323,528 -0.46(-2.77%)
Jun 11, 2014 16.76 17.00 16.65 16.72 88,855,880 +0.14(+0.84%)
Jun 10, 2014 16.34 16.74 16.34 16.58 72,477,056 +0.14(+0.83%)
Jun 06, 2014 16.21 16.49 16.21 16.44 105,181,216 +0.30(+1.89%)
Jun 05, 2014 15.37 16.36 15.31 16.14 156,210,720 +0.84(+5.47%)
Jun 04, 2014 15.31 15.44 15.16 15.30 42,160,732 -0.02(-0.13%)
Jun 03, 2014 15.25 15.36 15.22 15.32 47,626,976 -0.08(-0.53%)
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.