Amazon.com (NQ: AMZN )

180.28 +0.44 (+0.25%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 21.31 21.57 21.31 21.41 60,463,048 +0.13(+0.62%)
May 28, 2015 21.44 21.52 21.22 21.28 38,325,272 -0.24(-1.12%)
May 27, 2015 21.32 21.54 21.20 21.52 44,712,956 +0.30(+1.40%)
May 26, 2015 21.26 21.30 21.05 21.22 44,988,044 -0.11(-0.50%)
May 22, 2015 21.53 21.33 21.33 21.33 40,507,032 -0.20(-0.93%)
May 21, 2015 21.35 21.79 21.35 21.53 82,589,256 +0.39(+1.83%)
May 20, 2015 20.98 21.30 20.87 21.14 44,026,468 +0.11(+0.51%)
May 19, 2015 21.19 21.36 20.98 21.04 49,416,332 -0.18(-0.83%)
May 18, 2015 21.25 21.31 21.02 21.21 47,916,492 -0.04(-0.18%)
May 15, 2015 21.35 21.45 21.17 21.25 85,005,544 -0.31(-1.45%)
May 14, 2015 21.42 21.60 21.30 21.56 37,858,356 +0.27(+1.27%)
May 13, 2015 21.45 21.63 21.24 21.29 40,009,384 -0.21(-0.96%)
May 12, 2015 21.50 21.61 21.29 21.50 39,047,408 -0.09(-0.42%)
May 11, 2015 21.57 21.90 21.52 21.59 47,977,596 -0.04(-0.19%)
May 08, 2015 21.49 21.71 21.46 21.63 58,313,564 +0.34(+1.60%)
May 07, 2015 21.16 21.37 21.09 21.29 55,446,220 +0.39(+1.86%)
May 06, 2015 21.02 21.09 20.68 20.91 51,169,124 -0.10(-0.50%)
May 05, 2015 21.09 21.33 21.00 21.01 57,251,092 -0.09(-0.44%)
May 04, 2015 21.19 21.44 21.07 21.10 45,507,984 +0.01(+0.04%)
May 01, 2015 21.14 21.23 20.76 21.09 71,484,184 +0.05(+0.26%)
Apr 30, 2015 21.31 21.54 20.91 21.04 73,127,480 -0.38(-1.77%)
Apr 29, 2015 21.29 21.66 21.25 21.42 72,600,384 +0.00(+0.01%)
Apr 28, 2015 21.87 21.90 21.35 21.42 83,001,384 -0.46(-2.11%)
Apr 27, 2015 22.14 22.30 21.82 21.88 108,854,880 -0.33(-1.47%)
Apr 24, 2015 21.90 22.58 21.90 22.20 344,345,920 +2.75(+14.13%)
Apr 23, 2015 19.46 19.55 19.26 19.45 159,290,320 +0.01(+0.05%)
Apr 22, 2015 19.55 19.67 19.35 19.44 69,628,232 -0.07(-0.35%)
Apr 21, 2015 19.52 19.68 19.29 19.51 93,085,264 +0.08(+0.43%)
Apr 20, 2015 18.88 19.55 18.81 19.43 100,471,352 +0.70(+3.71%)
Apr 17, 2015 19.09 19.13 18.68 18.73 76,973,864 -0.52(-2.71%)
Apr 16, 2015 19.14 19.33 19.13 19.26 41,705,200 +0.13(+0.68%)
Apr 15, 2015 19.19 19.24 19.04 19.13 38,738,220 -0.08(-0.43%)
Apr 14, 2015 19.13 19.34 19.02 19.21 51,768,592 +0.14(+0.72%)
Apr 13, 2015 19.13 19.22 18.96 19.07 37,977,956 -0.01(-0.08%)
Apr 10, 2015 19.17 19.31 19.02 19.09 51,591,416 -0.04(-0.23%)
Apr 09, 2015 18.99 19.18 18.90 19.13 47,950,912 +0.12(+0.61%)
Apr 08, 2015 18.69 19.03 18.69 19.02 52,852,672 +0.34(+1.81%)
Apr 07, 2015 18.76 18.92 18.66 18.68 39,187,976 -0.13(-0.70%)
Apr 06, 2015 18.46 18.97 18.42 18.81 61,156,656 +0.24(+1.29%)
Apr 02, 2015 18.48 18.57 18.57 18.57 37,594,196 +0.10(+0.54%)
Apr 01, 2015 18.56 18.61 18.37 18.47 49,276,504 -0.09(-0.50%)
Mar 31, 2015 18.62 18.84 18.53 18.56 50,240,064 -0.12(-0.66%)
Mar 30, 2015 18.55 18.76 18.53 18.69 36,495,280 +0.20(+1.09%)
Mar 27, 2015 18.31 18.61 18.29 18.48 52,318,220 +0.16(+0.87%)
Mar 26, 2015 18.44 18.53 18.24 18.32 58,736,940 -0.18(-0.97%)
Mar 25, 2015 18.71 18.98 18.47 18.50 68,740,304 -0.16(-0.84%)
Mar 24, 2015 18.66 18.72 18.57 18.66 44,666,068 -0.05(-0.27%)
Mar 23, 2015 18.86 19.04 18.70 18.71 44,888,668 -0.17(-0.89%)
Mar 20, 2015 18.77 18.92 18.75 18.88 75,448,064 +0.26(+1.41%)
Mar 19, 2015 18.65 18.81 18.57 18.62 38,393,812 -0.09(-0.51%)
Mar 18, 2015 18.46 18.76 18.29 18.71 53,109,956 +0.16(+0.86%)
Mar 17, 2015 18.51 18.68 18.44 18.55 40,831,512 -0.07(-0.38%)
Mar 16, 2015 18.48 18.65 18.29 18.62 47,190,752 +0.14(+0.75%)
Mar 13, 2015 18.53 18.66 18.29 18.49 52,355,988 -0.18(-0.98%)
Mar 12, 2015 18.40 18.73 18.33 18.67 56,329,168 +0.39(+2.15%)
Mar 11, 2015 18.49 18.62 18.27 18.28 50,015,476 -0.16(-0.85%)
Mar 10, 2015 18.83 18.84 18.42 18.43 62,558,704 -0.45(-2.39%)
Mar 09, 2015 18.88 18.92 18.72 18.88 46,335,504 -0.08(-0.40%)
Mar 06, 2015 19.23 19.30 18.90 18.96 52,664,392 -0.39(-2.00%)
Mar 05, 2015 19.24 19.38 19.15 19.35 53,932,308 +0.25(+1.34%)
Mar 04, 2015 19.24 19.19 19.06 19.09 45,229,108 -0.09(-0.49%)
Mar 03, 2015 19.15 19.26 19.04 19.19 39,014,028 -0.05(-0.27%)
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.