Amazon.com Inc (NQ: AMZN)
338.64 USD  -0.40 (-0.12%)
Streaming Delayed Price  /  Updated: 9:54 AM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 339.04 339.04 339.04 0 -0.98(-0.29%)
Aug 28, 2014 340.00 341.59 338.80 340.02 2,254,715 -3.16(-0.92%)
Aug 27, 2014 342.09 346.67 341.50 343.18 2,961,657 +1.35(+0.39%)
Aug 26, 2014 337.00 344.36 334.55 341.83 3,653,499 +7.81(+2.34%)
Aug 25, 2014 333.21 336.77 333.10 334.02 1,960,719 +2.43(+0.73%)
Aug 22, 2014 332.99 334.08 331.02 331.59 2,212,965 -1.32(-0.40%)
Aug 21, 2014 336.48 336.58 332.26 332.91 1,975,642 -2.87(-0.85%)
Aug 20, 2014 334.68 337.16 334.02 335.78 1,810,692 +0.65(+0.19%)
Aug 19, 2014 334.87 335.59 333.01 335.13 1,713,909 +0.60(+0.18%)
Aug 18, 2014 335.48 337.80 333.77 334.53 2,487,786 +0.90(+0.27%)
Aug 15, 2014 334.00 335.00 328.50 333.63 3,897,928 +0.42(+0.13%)
Aug 14, 2014 327.80 334.09 326.71 333.21 3,420,525 +6.93(+2.12%)
Aug 13, 2014 327.60 331.72 326.14 326.28 4,944,610 +6.96(+2.18%)
Aug 12, 2014 318.89 321.31 316.95 319.32 1,916,143 +0.99(+0.31%)
Aug 11, 2014 318.48 320.38 316.88 318.33 2,472,405 +1.53(+0.48%)
Aug 08, 2014 316.80 2,708,416 +5.35(+1.72%)
Aug 07, 2014 315.21 315.88 309.65 311.45 2,936,913 -2.44(-0.78%)
Aug 06, 2014 310.83 315.78 310.20 313.89 2,297,206 +1.57(+0.50%)
Aug 05, 2014 313.65 314.55 310.06 312.32 2,855,407 -1.33(-0.42%)
Aug 04, 2014 308.84 316.18 308.50 313.65 4,183,927 +6.59(+2.15%)
Aug 01, 2014 313.69 315.83 304.59 307.06 7,443,091 -5.93(-1.89%)
Jul 31, 2014 320.01 320.68 311.86 312.99 5,183,120 -9.52(-2.95%)
Jul 30, 2014 321.45 322.73 318.50 322.51 3,972,076 +2.51(+0.78%)
Jul 29, 2014 321.98 322.90 319.50 320.00 2,884,962 -0.41(-0.13%)
Jul 28, 2014 324.25 324.82 316.50 320.41 5,932,232 -3.60(-1.11%)
Jul 25, 2014 317.30 324.87 314.76 324.01 17,855,141 -34.60(-9.65%)
Jul 24, 2014 359.98 364.85 358.52 358.61 7,042,127 +0.47(+0.13%)
Jul 23, 2014 359.05 360.63 356.62 358.14 2,668,369 -2.70(-0.75%)
Jul 22, 2014 355.25 362.93 355.25 360.84 2,887,137 +1.08(+0.30%)
Jul 21, 2014 358.10 361.71 356.72 359.76 2,276,565 +1.10(+0.31%)
Jul 18, 2014 354.40 359.68 352.08 358.66 3,410,032 +6.21(+1.76%)
Jul 17, 2014 353.44 356.96 351.38 352.45 3,633,415 -3.45(-0.97%)
Jul 16, 2014 355.62 359.32 353.00 355.90 3,494,738 +1.46(+0.41%)
Jul 15, 2014 353.72 355.59 349.40 354.44 4,142,691 -0.88(-0.25%)
Jul 14, 2014 347.03 355.77 345.36 355.32 5,603,868 +9.12(+2.63%)
Jul 11, 2014 334.71 347.00 334.71 346.20 8,309,079 +18.28(+5.57%)
Jul 10, 2014 324.34 329.98 322.65 327.92 2,651,384 -2.05(-0.62%)
Jul 09, 2014 324.71 330.20 323.15 329.97 3,162,924 +6.16(+1.90%)
Jul 08, 2014 333.10 333.74 321.40 323.81 4,269,548 -9.74(-2.92%)
Jul 07, 2014 337.50 337.55 332.52 333.55 2,126,560 -3.94(-1.17%)
Jul 03, 2014 337.49 337.49 337.49 0 +4.64(+1.39%)
Jul 02, 2014 333.20 336.76 331.66 332.85 2,678,229 +0.46(+0.14%)
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