Amazon.com (NQ: AMZN)
507.08 USD  +3.26 (+0.65%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 510.70 516.75 501.49 507.08 5,384,787 +3.26(+0.65%)
Feb 11, 2016 491.17 509.30 484.00 503.82 7,393,890 +13.34(+2.72%)
Feb 10, 2016 490.48 6,779,399 +8.41(+1.74%)
Feb 09, 2016 478.01 498.38 474.00 482.07 7,073,486 -6.03(-1.24%)
Feb 08, 2016 486.47 493.50 475.21 488.10 9,823,195 -14.03(-2.79%)
Feb 05, 2016 529.28 529.45 499.19 502.13 9,708,929 -34.13(-6.36%)
Feb 04, 2016 525.00 538.99 519.22 536.26 6,195,658 +5.19(+0.98%)
Feb 03, 2016 553.50 555.64 521.90 531.07 10,045,783 -21.03(-3.81%)
Feb 02, 2016 570.00 571.56 550.09 552.10 6,302,677 -22.71(-3.95%)
Feb 01, 2016 578.15 581.80 570.31 574.81 6,340,206 -12.19(-2.08%)
Jan 29, 2016 571.98 593.00 570.00 587.00 14,677,550 -48.35(-7.61%)
Jan 28, 2016 608.37 638.00 597.55 635.35 13,848,265 +52.00(+8.91%)
Jan 27, 2016 601.99 603.39 578.78 583.35 5,132,248 -17.90(-2.98%)
Jan 26, 2016 603.45 604.50 590.38 601.25 3,761,108 +4.72(+0.79%)
Jan 25, 2016 597.99 608.50 594.70 596.53 4,389,657 +0.15(+0.03%)
Jan 22, 2016 588.73 600.10 584.11 596.38 5,120,144 +21.36(+3.71%)
Jan 21, 2016 573.58 588.81 568.22 575.02 4,940,022 +3.25(+0.57%)
Jan 20, 2016 564.36 578.45 547.50 571.77 7,958,444 -2.71(-0.47%)
Jan 19, 2016 577.09 584.00 566.45 574.48 4,804,181 +4.30(+0.75%)
Jan 15, 2016 570.18 570.18 570.18 0 -22.82(-3.85%)
Jan 14, 2016 580.25 602.25 570.51 593.00 7,227,130 +11.19(+1.92%)
Jan 13, 2016 620.88 620.88 579.21 581.81 7,647,686 -36.08(-5.84%)
Jan 12, 2016 625.25 625.99 612.24 617.89 4,720,945 +0.15(+0.02%)
Jan 11, 2016 612.48 619.81 598.57 617.74 4,880,326 +10.69(+1.76%)
Jan 08, 2016 619.66 624.14 606.00 607.05 5,512,915 -0.89(-0.15%)
Jan 07, 2016 621.80 630.00 605.21 607.94 7,052,360 -24.71(-3.91%)
Jan 06, 2016 622.00 639.79 620.31 632.65 5,322,690 -1.14(-0.18%)
Jan 05, 2016 646.86 646.91 627.65 633.79 5,815,405 -3.20(-0.50%)
Jan 04, 2016 656.29 657.72 627.51 636.99 9,304,846 -38.90(-5.76%)
Dec 31, 2015 675.89 675.89 675.89 0 -13.18(-1.91%)
Dec 30, 2015 691.89 695.49 686.38 689.07 3,516,570 -4.90(-0.71%)
Dec 29, 2015 677.98 696.44 677.89 693.97 5,733,144 +18.77(+2.78%)
Dec 28, 2015 665.56 675.50 665.50 675.20 3,780,489 +12.41(+1.87%)
Dec 24, 2015 662.79 662.79 662.79 0 -0.91(-0.14%)
Dec 23, 2015 666.50 666.60 656.63 663.70 2,719,548 +0.55(+0.08%)
Dec 22, 2015 666.83 668.49 659.26 663.15 2,667,305 -1.36(-0.20%)
Dec 21, 2015 668.50 669.90 658.93 664.51 3,246,856 +0.37(+0.06%)
Dec 18, 2015 668.65 676.84 664.13 664.14 6,841,304 -6.51(-0.97%)
Dec 17, 2015 680.00 682.50 670.65 670.65 3,675,641 -5.12(-0.76%)
Dec 16, 2015 663.56 677.35 659.32 675.77 3,957,759 +17.13(+2.60%)
Dec 15, 2015 665.03 671.50 657.35 658.64 4,751,810 +0.73(+0.11%)
Dec 14, 2015 641.75 658.59 635.27 657.91 4,353,914 +17.76(+2.77%)
Dec 11, 2015 651.23 657.88 639.62 640.15 5,474,420 -22.17(-3.35%)
Dec 10, 2015 665.59 668.53 659.56 662.32 3,448,961 -2.47(-0.37%)
Dec 09, 2015 678.00 679.00 655.68 664.79 5,151,676 -12.54(-1.85%)
Dec 08, 2015 663.13 679.99 659.79 677.33 3,647,195 +7.50(+1.12%)
Dec 07, 2015 674.74 675.46 660.50 669.83 3,732,104 -2.81(-0.42%)
Dec 04, 2015 666.00 674.78 661.40 672.64 4,534,796 +6.39(+0.96%)
Dec 03, 2015 679.44 682.79 661.48 666.25 5,062,451 -9.76(-1.44%)
Dec 02, 2015 681.00 684.82 674.25 676.01 4,269,462 -3.05(-0.45%)
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