Sorry!! The article you are trying to read is not available now.
Amazon.com Inc (NQ: AMZN)
427.63 USD  -4.00 (-0.93%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 431.55 432.44 427.61 427.63 2,020,629 -4.00(-0.93%)
May 21, 2015 428.00 436.90 428.00 431.63 4,119,775 +7.77(+1.83%)
May 20, 2015 420.60 427.10 418.36 423.86 2,196,159 +2.15(+0.51%)
May 19, 2015 424.87 428.24 420.63 421.71 2,465,020 -3.53(-0.83%)
May 18, 2015 426.00 427.27 421.46 425.24 2,390,204 -0.76(-0.18%)
May 15, 2015 428.00 430.40 424.30 426.00 4,240,306 -6.28(-1.45%)
May 14, 2015 429.45 433.00 427.01 432.28 1,888,477 +5.41(+1.27%)
May 13, 2015 429.98 433.53 425.80 426.87 1,995,776 -4.15(-0.96%)
May 12, 2015 431.08 433.25 426.71 431.02 1,947,790 -1.83(-0.42%)
May 11, 2015 432.51 439.00 431.42 432.85 2,393,252 -0.84(-0.19%)
May 08, 2015 430.75 435.20 430.17 433.69 2,908,838 +6.81(+1.60%)
May 07, 2015 424.15 428.50 422.85 426.88 2,765,807 +7.78(+1.86%)
May 06, 2015 421.43 422.72 414.55 419.10 2,552,454 -2.09(-0.50%)
May 05, 2015 422.85 427.51 421.02 421.19 2,855,839 -1.85(-0.44%)
May 04, 2015 424.80 429.77 422.42 423.04 2,270,061 +0.17(+0.04%)
May 01, 2015 425.64 416.08 422.87 3,565,824 +1.09(+0.26%)
Apr 30, 2015 427.11 431.75 419.25 421.78 3,647,796 -7.59(-1.77%)
Apr 29, 2015 434.24 426.03 429.37 3,621,503 +0.06(+0.01%)
Apr 28, 2015 438.51 439.00 428.04 429.31 4,140,333 -9.25(-2.11%)
Apr 27, 2015 443.86 446.95 437.41 438.56 5,429,975 -6.54(-1.47%)
Apr 24, 2015 439.00 452.65 439.00 445.10 17,176,904 +55.11(+14.13%)
Apr 23, 2015 390.21 391.88 386.15 389.99 7,945,831 +0.19(+0.05%)
Apr 22, 2015 391.91 394.28 388.00 389.80 3,473,244 -1.38(-0.35%)
Apr 21, 2015 394.60 386.80 391.18 4,643,344 +1.67(+0.43%)
Apr 20, 2015 378.55 391.94 377.00 389.51 5,011,782 +13.95(+3.71%)
Apr 17, 2015 382.63 383.56 374.49 375.56 3,839,664 -10.48(-2.71%)
Apr 16, 2015 383.69 387.45 383.55 386.04 2,080,368 +2.59(+0.68%)
Apr 15, 2015 384.65 385.78 381.64 383.45 1,932,367 -1.66(-0.43%)
Apr 14, 2015 383.51 387.81 381.21 385.11 2,582,357 +2.75(+0.72%)
Apr 13, 2015 383.53 385.28 380.14 382.36 1,894,443 -0.29(-0.08%)
Apr 10, 2015 384.31 387.12 381.32 382.65 2,573,519 -0.89(-0.23%)
Apr 09, 2015 380.66 384.42 378.80 383.54 2,391,921 +2.34(+0.61%)
Apr 08, 2015 374.66 381.58 374.65 381.20 2,636,434 +6.79(+1.81%)
Apr 07, 2015 376.15 379.31 374.03 374.41 1,954,802 -2.63(-0.70%)
Apr 06, 2015 370.10 380.20 369.36 377.04 3,050,659 +4.79(+1.29%)
Apr 02, 2015 372.25 372.25 372.25 0 +1.99(+0.54%)
Apr 01, 2015 372.10 373.16 368.34 370.26 2,458,045 -1.85(-0.50%)
Mar 31, 2015 373.24 377.70 371.51 372.10 2,506,110 -2.49(-0.66%)
Mar 30, 2015 371.87 376.12 371.55 374.59 1,820,483 +4.03(+1.09%)
Mar 27, 2015 367.11 373.17 366.57 370.56 2,609,774 +3.21(+0.87%)
Mar 26, 2015 369.59 371.40 365.65 367.35 2,929,957 -3.61(-0.97%)
Mar 25, 2015 375.17 380.50 370.29 370.96 3,428,952 -3.13(-0.84%)
Mar 24, 2015 373.99 375.24 372.27 374.09 2,228,064 -1.02(-0.27%)
Mar 23, 2015 378.07 381.77 374.94 375.11 2,239,168 -3.38(-0.89%)
Mar 20, 2015 376.29 379.37 375.92 378.49 3,763,553 +5.25(+1.41%)
Mar 19, 2015 373.87 377.11 372.19 373.24 1,915,187 -1.90(-0.51%)
Mar 18, 2015 369.97 375.99 366.70 375.14 2,649,268 +3.21(+0.86%)
Mar 17, 2015 371.11 374.50 369.64 371.92 2,036,786 -1.43(-0.38%)
Mar 16, 2015 370.38 373.94 366.72 373.35 2,354,002 +2.77(+0.75%)
Mar 13, 2015 371.52 373.99 366.71 370.58 2,611,658 -3.66(-0.98%)
Mar 12, 2015 368.82 375.50 367.52 374.24 2,809,851 +7.87(+2.15%)
Mar 11, 2015 370.61 373.35 366.26 366.37 2,494,907 -3.14(-0.85%)
Mar 10, 2015 377.45 377.77 369.18 369.51 3,120,597 -9.05(-2.39%)
Mar 09, 2015 378.40 379.33 375.28 378.56 2,311,340 -1.53(-0.40%)
Mar 06, 2015 385.52 387.00 378.88 380.09 2,627,042 -7.74(-2.00%)
Mar 05, 2015 385.61 388.42 383.89 387.83 2,690,289 +5.11(+1.34%)
Mar 04, 2015 384.61 382.19 382.72 2,256,150 -1.89(-0.49%)
Mar 03, 2015 384.61 1,946,125 -1.05(-0.27%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE