FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,883.75 USD  -0.55 (-0.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 305.15 305.72 301.50 305.46 4,551,795 +6.39(+2.14%)
Oct 30, 2014 293.98 299.74 292.36 299.07 4,053,001 +4.95(+1.68%)
Oct 29, 2014 299.11 299.61 293.07 294.12 4,882,659 -1.47(-0.50%)
Oct 28, 2014 289.76 297.66 289.76 295.59 5,574,686 +5.62(+1.94%)
Oct 27, 2014 285.70 290.42 287.06 289.97 5,948,865 +2.91(+1.01%)
Oct 24, 2014 284.40 293.81 284.00 287.06 19,805,911 -26.12(-8.34%)
Oct 23, 2014 313.40 316.80 311.40 313.18 9,006,767 +0.21(+0.07%)
Oct 22, 2014 315.43 318.98 312.64 312.97 3,129,699 -2.36(-0.75%)
Oct 21, 2014 309.90 315.64 307.07 315.33 3,562,432 +9.12(+2.98%)
Oct 20, 2014 302.95 306.53 302.02 306.21 3,238,775 +2.57(+0.85%)
Oct 17, 2014 307.15 309.20 302.72 303.64 4,409,218 +0.78(+0.26%)
Oct 16, 2014 293.83 306.82 293.83 302.86 4,731,356 -3.11(-1.02%)
Oct 15, 2014 304.35 307.90 299.10 305.97 5,346,279 -2.34(-0.76%)
Oct 14, 2014 308.00 312.24 305.75 308.31 3,385,804 +1.86(+0.61%)
Oct 13, 2014 309.87 313.20 303.47 306.45 4,368,829 -4.94(-1.59%)
Oct 10, 2014 314.02 317.77 311.38 311.39 3,684,314 -3.98(-1.26%)
Oct 09, 2014 321.49 322.27 314.52 315.37 3,588,829 -7.33(-2.27%)
Oct 08, 2014 316.58 324.11 314.14 322.70 3,458,009 +5.72(+1.80%)
Oct 07, 2014 319.43 322.00 316.67 316.98 2,365,548 -5.22(-1.62%)
Oct 06, 2014 323.50 324.13 319.60 322.20 2,294,182 -0.54(-0.17%)
Oct 03, 2014 320.36 325.16 319.53 322.74 3,037,891 +4.33(+1.36%)
Oct 02, 2014 316.92 318.53 311.31 318.41 3,553,943 +0.95(+0.30%)
Oct 01, 2014 322.04 322.17 315.55 317.46 3,095,793 -4.98(-1.54%)
Sep 30, 2014 321.36 323.43 318.51 322.44 2,639,867 +0.62(+0.19%)
Sep 29, 2014 320.50 323.75 319.00 321.82 1,929,479 -1.39(-0.43%)
Sep 26, 2014 320.60 323.50 317.64 323.21 3,639,155 +1.28(+0.40%)
Sep 25, 2014 327.99 328.54 321.40 321.93 2,934,746 -6.28(-1.91%)
Sep 24, 2014 324.17 329.44 319.56 328.21 2,645,575 +4.58(+1.42%)
Sep 23, 2014 322.46 327.60 321.25 323.63 2,353,185 -0.87(-0.27%)
Sep 22, 2014 328.49 329.49 321.06 324.50 3,117,024 -6.82(-2.06%)
Sep 19, 2014 327.60 332.76 325.57 331.32 6,886,382 +6.32(+1.94%)
Sep 18, 2014 325.44 327.10 323.71 325.00 2,577,703 +1.00(+0.31%)
Sep 17, 2014 327.76 328.00 321.52 324.00 4,138,335 -3.76(-1.15%)
Sep 16, 2014 321.07 329.48 320.10 327.76 3,265,157 +3.87(+1.19%)
Sep 15, 2014 330.91 331.33 319.00 323.89 4,005,647 -7.30(-2.20%)
Sep 12, 2014 329.56 332.89 328.79 331.19 3,429,727 +0.67(+0.20%)
Sep 11, 2014 329.94 333.01 326.39 330.52 2,720,255 -0.81(-0.24%)
Sep 10, 2014 334.30 334.98 328.82 331.33 3,798,561 +1.58(+0.48%)
Sep 09, 2014 341.61 341.76 329.18 329.75 4,646,131 -12.59(-3.68%)
Sep 08, 2014 344.54 345.81 339.04 342.34 2,959,056 -4.04(-1.17%)
Sep 05, 2014 346.30 346.68 342.50 346.38 2,111,220 +0.43(+0.12%)
Sep 04, 2014 343.69 349.38 343.58 345.95 3,965,172 +6.95(+2.05%)
Sep 03, 2014 342.54 343.27 337.55 339.00 1,997,480 -3.38(-0.99%)
Sep 02, 2014 339.98 342.50 337.35 342.38 2,328,881 +3.34(+0.99%)
Aug 29, 2014 341.76 339.04 339.04 339.04 1,939,500 -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 342.09 346.61 341.50 343.18 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 334.68 336.79 334.53 335.78 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 311.94 317.32 310.66 316.80 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 334.83 337.49 337.49 337.49 1,944,300 +4.64(+1.39%)
Jul 02, 2014 333.20 336.76 331.66 332.85 2,678,229 +0.46(+0.14%)
Jul 01, 2014 325.86 333.20 325.10 332.39 3,173,183 +7.61(+2.34%)
Jun 30, 2014 324.98 326.98 322.24 324.78 2,670,960 +0.21(+0.06%)
Jun 27, 2014 325.88 326.52 323.27 324.57 2,419,626 -1.12(-0.34%)
Jun 26, 2014 328.49 328.65 322.13 325.69 2,698,333 -1.75(-0.53%)
Jun 25, 2014 324.33 328.15 321.74 327.44 2,311,880 +3.28(+1.01%)
Jun 24, 2014 327.54 329.73 322.74 324.16 2,625,262 -3.08(-0.94%)
Jun 23, 2014 323.33 327.55 321.41 327.24 2,587,900 +3.04(+0.94%)
Jun 20, 2014 327.76 328.22 320.42 324.20 6,056,210 -2.80(-0.86%)
Jun 19, 2014 335.26 338.90 325.98 327.00 5,286,805 -7.38(-2.21%)
Jun 18, 2014 328.00 335.75 325.00 334.38 6,348,124 +8.76(+2.69%)
Jun 17, 2014 327.54 331.34 325.23 325.62 2,902,935 -2.00(-0.61%)
Jun 16, 2014 324.86 328.69 323.52 327.62 2,394,158 +1.35(+0.41%)
Jun 13, 2014 327.05 329.30 323.53 326.27 2,766,909 +0.36(+0.11%)
Jun 12, 2014 335.55 335.55 324.66 325.91 4,256,168 -9.29(-2.77%)
Jun 11, 2014 336.00 340.72 333.88 335.20 4,432,371 +2.79(+0.84%)
Jun 10, 2014 327.65 335.50 327.50 332.41 3,615,351 +2.74(+0.83%)
Jun 06, 2014 325.00 330.66 324.93 329.67 5,246,723 +6.10(+1.89%)
Jun 05, 2014 308.10 327.94 306.90 323.57 7,792,212 +16.79(+5.47%)
Jun 04, 2014 306.85 309.50 303.84 306.78 2,103,091 -0.41(-0.13%)
Jun 03, 2014 305.75 307.92 305.07 307.19 2,375,762 -1.65(-0.53%)
Jun 02, 2014 312.59 312.59 307.00 308.84 2,201,953 -3.71(-1.19%)
May 30, 2014 314.43 314.65 307.57 312.55 4,260,624 -1.23(-0.39%)
May 29, 2014 310.42 314.87 310.20 313.78 2,362,196 +3.62(+1.17%)
May 28, 2014 309.50 313.82 307.42 310.16 2,693,200 -0.66(-0.21%)
May 27, 2014 314.41 314.63 307.38 310.82 4,860,453 -1.42(-0.45%)
May 23, 2014 305.46 312.24 312.24 312.24 3,052,900 +5.76(+1.88%)
May 22, 2014 305.05 308.54 303.01 306.48 1,862,795 +1.47(+0.48%)
May 21, 2014 302.21 305.96 301.52 305.01 3,402,092 +3.82(+1.27%)
May 20, 2014 297.10 304.46 296.75 301.19 4,082,583 +4.43(+1.49%)
May 19, 2014 295.76 299.00 293.81 296.76 2,284,133 -0.95(-0.32%)
May 16, 2014 292.80 298.88 291.55 297.70 3,637,649 +2.51(+0.85%)
May 15, 2014 298.02 299.20 290.38 295.19 4,296,418 -2.43(-0.82%)
May 14, 2014 302.50 304.64 296.66 297.62 3,320,855 -7.02(-2.30%)
May 13, 2014 302.60 305.60 300.75 304.64 3,497,624 +1.78(+0.59%)
May 12, 2014 294.30 303.34 294.16 302.86 3,720,594 +10.62(+3.63%)
May 09, 2014 290.57 293.68 284.38 292.24 4,062,984 +3.92(+1.36%)
May 08, 2014 290.82 295.88 287.23 288.32 3,839,394 -4.39(-1.50%)
May 07, 2014 295.56 296.40 286.68 292.71 7,007,677 -4.67(-1.57%)
May 06, 2014 309.53 309.81 297.04 297.38 4,614,643 -12.67(-4.09%)
May 05, 2014 306.37 310.23 305.00 310.05 2,508,349 +2.04(+0.66%)
May 02, 2014 310.42 313.29 304.31 308.01 3,995,218 +0.12(+0.04%)
May 01, 2014 304.13 310.48 304.00 307.89 4,325,659 +3.76(+1.24%)
Apr 30, 2014 298.10 304.56 298.10 304.13 4,078,324 +3.75(+1.25%)
Apr 29, 2014 296.44 301.84 290.45 300.38 6,495,547 +3.80(+1.28%)
Apr 28, 2014 304.00 304.39 288.00 296.58 14,469,921 -7.25(-2.39%)
Apr 25, 2014 316.25 316.49 302.71 303.83 16,186,737 -33.32(-9.88%)
Apr 24, 2014 329.67 337.40 322.95 337.15 8,290,821 +12.57(+3.87%)
Apr 23, 2014 333.06 333.12 323.39 324.58 3,554,436 -4.74(-1.44%)
Apr 22, 2014 332.00 337.50 328.94 329.32 3,700,044 -1.55(-0.47%)
Apr 21, 2014 323.97 331.15 322.31 330.87 2,987,848 +5.96(+1.83%)
Apr 17, 2014 319.76 324.91 324.91 324.91 4,299,200 +1.23(+0.38%)
Apr 16, 2014 321.17 324.00 314.71 323.68 4,245,276 +7.60(+2.40%)
Apr 15, 2014 316.70 318.28 305.50 316.08 5,397,060 +0.17(+0.05%)
Apr 14, 2014 317.67 320.48 311.28 315.91 4,288,087 +4.18(+1.34%)
Apr 11, 2014 314.00 316.50 309.50 311.73 7,292,028 -5.38(-1.70%)
Apr 10, 2014 330.60 331.00 316.50 317.11 6,103,346 -14.70(-4.43%)
Apr 09, 2014 328.47 332.18 322.50 331.80 5,048,350 +4.73(+1.45%)
Apr 08, 2014 321.88 328.00 318.47 327.07 6,574,729 +9.31(+2.93%)
Apr 07, 2014 320.99 324.94 313.13 317.76 7,002,341 -5.24(-1.62%)
Apr 04, 2014 335.15 335.44 315.61 323.00 12,534,578 -10.62(-3.18%)
Apr 03, 2014 341.82 342.50 328.46 333.62 6,373,757 -8.34(-2.44%)
Apr 02, 2014 345.99 348.30 340.38 341.96 4,462,632 -1.03(-0.30%)
Apr 01, 2014 338.09 344.43 338.01 342.99 3,595,811 +6.62(+1.97%)
Mar 31, 2014 342.40 346.29 334.06 336.36 4,274,235 -1.93(-0.57%)
Mar 28, 2014 340.05 347.00 336.08 338.29 3,986,782 -0.18(-0.05%)
Mar 27, 2014 343.15 344.00 330.88 338.47 5,759,786 -4.94(-1.44%)
Mar 26, 2014 357.13 357.60 343.40 343.41 4,093,063 -11.30(-3.19%)
Mar 25, 2014 354.03 358.97 348.84 354.71 4,438,980 +2.86(+0.81%)
Mar 24, 2014 360.09 361.50 348.60 351.85 4,845,270 -8.77(-2.43%)
Mar 21, 2014 371.00 372.84 358.40 360.62 5,417,935 -8.35(-2.26%)
Mar 20, 2014 370.64 373.00 366.22 368.97 2,550,367 -4.26(-1.14%)
Mar 19, 2014 378.77 379.00 369.42 373.23 2,645,065 -5.54(-1.46%)
Mar 18, 2014 377.32 379.00 375.00 378.77 2,471,595 +3.73(+0.99%)
Mar 17, 2014 375.72 378.85 374.88 375.04 2,299,383 +1.30(+0.35%)
Mar 14, 2014 372.80 378.56 371.55 373.74 4,402,220 +2.23(+0.60%)
Mar 13, 2014 376.62 383.11 368.08 371.51 6,801,273 +0.87(+0.23%)
Mar 12, 2014 366.40 371.16 363.61 370.64 2,215,210 +1.82(+0.49%)
Mar 11, 2014 370.99 372.80 367.28 368.82 2,245,157 -1.71(-0.46%)
Mar 10, 2014 372.69 372.73 367.00 370.53 2,105,216 -1.53(-0.41%)
Mar 07, 2014 374.58 374.99 369.53 372.06 2,280,358 -0.10(-0.03%)
Mar 06, 2014 374.05 375.33 368.90 372.16 2,925,316 -0.21(-0.06%)
Mar 05, 2014 364.13 372.73 363.90 372.37 3,820,630 +8.47(+2.33%)
Mar 04, 2014 363.90 365.68 362.46 363.90 2,704,337 +4.12(+1.15%)
Mar 03, 2014 358.73 360.96 354.48 359.78 2,798,226 -2.32(-0.64%)
Feb 28, 2014 360.60 365.86 357.08 362.10 3,885,207 +1.97(+0.55%)
Feb 27, 2014 357.22 360.59 355.50 360.13 3,102,520 +0.33(+0.09%)
Feb 26, 2014 359.86 364.75 357.17 359.80 3,617,994 +1.48(+0.41%)
Feb 25, 2014 353.00 361.08 351.58 358.32 3,744,668 +6.54(+1.86%)
Feb 24, 2014 345.39 353.00 343.51 351.78 3,642,440 +5.02(+1.45%)
Feb 21, 2014 352.44 354.14 346.75 346.76 4,212,144 -3.04(-0.87%)
Feb 20, 2014 348.80 350.46 344.38 349.80 3,490,078 +2.42(+0.70%)
Feb 19, 2014 352.64 354.54 346.10 347.38 4,166,377 -6.27(-1.77%)
Feb 18, 2014 355.28 355.73 349.45 353.65 4,997,436 -3.70(-1.04%)
Feb 14, 2014 359.34 357.35 357.35 357.35 3,520,200 +0.15(+0.04%)
Feb 13, 2014 347.70 357.20 346.50 357.20 4,173,606 +7.95(+2.28%)
Feb 12, 2014 356.43 357.75 346.32 349.25 6,585,336 -12.54(-3.47%)
Feb 11, 2014 361.84 363.61 356.25 361.79 3,218,781 +0.92(+0.25%)
Feb 10, 2014 361.61 365.00 359.35 360.87 3,447,543 -0.21(-0.06%)
Feb 07, 2014 358.98 361.80 352.49 361.08 4,347,189 +6.49(+1.83%)
Feb 06, 2014 347.40 354.82 347.40 354.59 3,331,991 +8.14(+2.35%)
Feb 05, 2014 346.00 349.37 337.73 346.45 4,431,048 -1.50(-0.43%)
Feb 04, 2014 349.59 354.00 344.02 347.95 4,811,530 +1.80(+0.52%)
Feb 03, 2014 358.98 360.85 340.10 346.15 10,262,345 -12.54(-3.50%)
Jan 31, 2014 371.76 375.45 357.76 358.69 16,181,519 -44.32(-11.00%)
Jan 30, 2014 393.77 406.25 387.70 403.01 8,711,833 +18.81(+4.90%)
Jan 29, 2014 392.16 392.85 383.24 384.20 3,373,023 -10.23(-2.59%)
Jan 28, 2014 387.40 394.74 387.12 394.43 2,890,432 +8.15(+2.11%)
Jan 27, 2014 390.50 394.10 380.49 386.28 3,928,205 -1.32(-0.34%)
Jan 24, 2014 398.16 400.20 387.27 387.60 4,513,038 -12.27(-3.07%)
Jan 23, 2014 401.00 406.17 397.79 399.87 3,023,326 -4.67(-1.15%)
Jan 22, 2014 408.00 408.06 402.00 404.54 2,057,106 -2.51(-0.62%)
Jan 21, 2014 403.00 407.80 401.60 407.05 3,121,231 +7.44(+1.86%)
Jan 17, 2014 394.26 399.61 399.61 399.61 4,505,100 +3.81(+0.96%)
Jan 16, 2014 393.68 399.29 389.41 395.80 2,599,849 -0.07(-0.02%)
Jan 15, 2014 397.54 397.54 392.53 395.87 2,676,250 -1.67(-0.42%)
Jan 14, 2014 392.13 398.63 392.05 397.54 2,339,230 +6.56(+1.68%)
Jan 13, 2014 397.98 399.78 388.45 390.98 2,842,961 -6.68(-1.68%)
Jan 10, 2014 402.53 403.76 393.80 397.66 2,681,701 -3.35(-0.84%)
Jan 09, 2014 403.71 406.89 398.44 401.01 2,102,951 -0.91(-0.23%)
Jan 08, 2014 398.47 403.00 396.04 401.92 2,315,586 +3.89(+0.98%)
Jan 07, 2014 395.04 398.47 394.29 398.03 1,912,947 +4.40(+1.12%)
Jan 06, 2014 395.85 397.00 388.42 393.63 3,168,741 -2.81(-0.71%)
Jan 03, 2014 398.29 402.71 396.22 396.44 2,213,512 -1.53(-0.38%)
Jan 02, 2014 398.80 399.36 394.02 397.97 2,127,923 -0.82(-0.21%)
Dec 31, 2013 394.58 398.79 398.79 398.79 1,996,500 +5.42(+1.38%)
Dec 30, 2013 399.41 399.92 392.45 393.37 2,485,323 -4.71(-1.18%)
Dec 27, 2013 404.65 405.63 396.25 398.08 1,987,280 -6.31(-1.56%)
Dec 26, 2013 401.79 404.52 396.81 404.39 1,867,506 +5.19(+1.30%)
Dec 24, 2013 402.52 403.72 396.37 399.20 1,380,373 -3.72(-0.92%)
Dec 23, 2013 403.69 405.00 399.20 402.92 2,659,251 +0.72(+0.18%)
Dec 20, 2013 396.84 404.72 395.78 402.20 5,038,537 +7.01(+1.77%)
Dec 19, 2013 394.36 397.29 392.60 395.19 2,426,905 -0.77(-0.19%)
Dec 18, 2013 389.56 396.30 383.24 395.96 3,482,726 +8.31(+2.14%)
Dec 17, 2013 391.00 391.36 386.50 387.65 2,336,480 -1.32(-0.34%)
Dec 16, 2013 385.50 391.70 385.00 388.97 2,251,418 +4.73(+1.23%)
Dec 13, 2013 384.62 389.42 383.80 384.24 3,025,145 +2.99(+0.78%)
Dec 12, 2013 381.55 385.00 379.50 381.25 2,114,706 -0.94(-0.25%)
Dec 11, 2013 387.71 388.98 382.00 382.19 2,449,365 -5.59(-1.44%)
Dec 10, 2013 383.50 389.06 383.02 387.78 2,560,138 +2.89(+0.75%)
Dec 09, 2013 388.21 388.21 382.57 384.89 2,761,317 -2.06(-0.53%)
Dec 06, 2013 388.35 388.35 383.83 386.95 0 +2.46(+0.64%)
Dec 05, 2013 386.65 386.65 381.37 384.49 1,872,346 -1.47(-0.38%)
Dec 04, 2013 383.50 389.69 381.49 385.96 2,354,403 +1.30(+0.34%)
Dec 03, 2013 390.11 392.30 383.10 384.66 3,701,675 -7.64(-1.95%)
Dec 02, 2013 399.00 399.00 389.10 392.30 4,713,396 -1.32(-0.34%)
Nov 29, 2013 389.10 394.10 388.62 393.62 0 +6.91(+1.79%)
Nov 27, 2013 383.50 387.00 382.61 386.71 0 +5.34(+1.40%)
Nov 26, 2013 377.61 382.50 374.82 381.37 2,722,273 +4.73(+1.26%)
Nov 25, 2013 373.82 377.79 373.18 376.64 2,970,217 +4.33(+1.16%)
Nov 22, 2013 370.00 374.50 366.31 372.31 0 +3.39(+0.92%)
Nov 21, 2013 364.05 369.25 363.30 368.92 1,960,621 +6.35(+1.75%)
Nov 20, 2013 367.56 367.56 360.45 362.57 1,760,897 -2.37(-0.65%)
Nov 19, 2013 365.82 368.78 362.50 364.94 1,897,497 -1.24(-0.34%)
Nov 18, 2013 370.28 373.49 364.67 366.18 2,736,705 -2.99(-0.81%)
Nov 15, 2013 367.63 372.90 365.55 369.17 0 +1.77(+0.48%)
Nov 14, 2013 357.39 368.94 356.43 367.40 4,157,325 +11.18(+3.14%)
Nov 13, 2013 347.40 356.22 345.68 356.22 2,771,170 +6.69(+1.91%)
Nov 12, 2013 352.99 355.48 347.28 349.53 0 -4.85(-1.37%)
Nov 11, 2013 350.59 355.37 348.06 354.38 2,261,503 +4.07(+1.16%)
Nov 08, 2013 345.95 351.05 344.04 350.31 0 +6.75(+1.96%)
Nov 07, 2013 355.86 357.90 341.88 343.56 4,244,295 -12.62(-3.54%)
Nov 06, 2013 360.45 362.87 354.50 356.18 2,284,390 -2.71(-0.76%)
Nov 05, 2013 356.78 360.17 354.84 358.89 2,004,123 +0.15(+0.04%)
Nov 04, 2013 360.12 361.00 354.40 358.74 1,938,116 -0.26(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.