FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,853.25 USD  +24.91 (+1.36%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2010 115.53 118.74 114.51 117.89 7,083,180 +1.03(+0.88%)
Jul 29, 2010 117.99 118.87 115.52 116.86 6,182,142 -0.27(-0.23%)
Jul 28, 2010 117.00 118.20 116.40 117.13 5,459,765 +0.00(+0.00%)
Jul 27, 2010 118.43 118.50 115.07 117.13 7,779,306 -1.27(-1.07%)
Jul 26, 2010 118.26 118.60 114.88 118.40 11,125,466 -0.47(-0.40%)
Jul 23, 2010 105.93 119.28 105.80 118.87 42,421,074 -1.20(-1.00%)
Jul 22, 2010 118.71 120.87 118.02 120.07 14,556,324 +2.64(+2.25%)
Jul 21, 2010 120.62 121.25 117.26 117.43 5,008,699 -2.67(-2.22%)
Jul 20, 2010 120.61 120.71 117.51 120.10 6,784,920 +0.16(+0.13%)
Jul 19, 2010 118.38 120.74 117.00 119.94 5,026,739 +1.45(+1.22%)
Jul 16, 2010 121.28 121.92 118.01 118.49 6,227,899 -3.57(-2.92%)
Jul 15, 2010 120.13 122.48 119.26 122.06 6,048,938 -1.24(-1.01%)
Jul 14, 2010 123.03 123.75 121.47 123.30 5,256,452 -0.35(-0.28%)
Jul 13, 2010 120.69 124.88 120.30 123.65 7,074,695 +4.14(+3.46%)
Jul 12, 2010 117.81 119.70 117.32 119.51 4,783,312 +2.25(+1.92%)
Jul 09, 2010 116.55 117.40 114.65 117.26 4,065,036 +1.04(+0.89%)
Jul 08, 2010 115.02 117.48 114.07 116.22 6,774,348 +2.79(+2.46%)
Jul 07, 2010 109.84 113.63 109.81 113.43 4,940,838 +3.37(+3.06%)
Jul 06, 2010 110.65 112.53 109.00 110.06 5,216,579 +0.92(+0.84%)
Jul 02, 2010 110.92 111.29 108.56 109.14 4,477,303 -1.82(-1.64%)
Jul 01, 2010 108.90 111.69 106.70 110.96 8,529,724 +1.70(+1.56%)
Jun 30, 2010 108.58 112.68 108.11 109.26 9,740,658 +0.65(+0.60%)
Jun 29, 2010 116.26 116.48 106.01 108.61 12,849,387 -12.39(-10.24%)
Jun 25, 2010 118.14 121.76 117.63 121.00 5,770,282 +2.67(+2.26%)
Jun 24, 2010 120.61 120.85 116.80 118.33 7,771,060 -3.12(-2.57%)
Jun 23, 2010 122.11 123.22 120.04 121.45 5,455,031 -0.86(-0.70%)
Jun 22, 2010 122.65 125.23 121.55 122.31 6,206,995 -0.24(-0.20%)
Jun 21, 2010 126.79 127.48 121.41 122.55 5,324,094 -3.28(-2.61%)
Jun 18, 2010 126.48 127.48 125.07 125.83 3,840,699 -0.06(-0.05%)
Jun 17, 2010 126.74 127.80 124.69 125.89 3,478,979 -1.01(-0.80%)
Jun 16, 2010 125.39 127.98 125.36 126.90 3,964,437 +0.06(+0.05%)
Jun 15, 2010 123.20 126.92 122.50 126.84 4,540,253 +3.01(+2.43%)
Jun 14, 2010 124.24 125.70 123.50 123.83 3,922,912 +0.80(+0.65%)
Jun 11, 2010 121.39 123.53 120.29 123.03 4,204,286 -0.18(-0.15%)
Jun 10, 2010 120.00 123.50 119.20 123.21 6,060,519 +5.30(+4.49%)
Jun 09, 2010 120.31 121.47 117.36 117.91 7,369,148 -0.92(-0.78%)
Jun 08, 2010 122.00 122.00 115.80 118.83 11,508,385 -3.18(-2.60%)
Jun 07, 2010 125.84 126.61 121.67 122.01 6,566,342 -0.76(-0.62%)
Jun 04, 2010 126.33 128.20 122.18 122.77 5,497,625 -5.99(-4.65%)
Jun 03, 2010 126.25 129.15 124.85 128.76 5,276,804 +2.45(+1.94%)
Jun 02, 2010 124.02 126.43 121.65 126.31 4,752,888 +3.07(+2.49%)
Jun 01, 2010 124.97 126.57 123.02 123.24 3,659,489 -2.22(-1.77%)
May 28, 2010 126.70 127.60 124.01 125.46 3,955,852 -1.24(-0.98%)
May 27, 2010 124.98 126.85 120.60 126.70 4,747,774 +3.49(+2.83%)
May 26, 2010 125.05 125.79 122.30 123.21 6,964,520 -1.65(-1.32%)
May 25, 2010 118.54 125.19 118.50 124.86 7,119,758 +2.74(+2.24%)
May 24, 2010 122.57 124.50 120.65 122.12 4,538,750 -0.60(-0.49%)
May 21, 2010 117.89 124.97 117.52 122.72 7,968,396 +3.01(+2.51%)
May 20, 2010 119.85 125.00 118.78 119.71 8,582,911 -4.88(-3.92%)
May 19, 2010 125.51 127.93 123.80 124.59 6,463,275 -1.69(-1.34%)
May 18, 2010 130.14 131.25 125.51 126.28 5,256,892 -2.63(-2.04%)
May 17, 2010 128.24 129.95 125.80 128.91 5,642,103 +0.38(+0.29%)
May 14, 2010 130.36 131.00 126.76 128.53 5,277,824 -2.94(-2.23%)
May 13, 2010 133.93 136.99 131.00 131.47 5,929,941 -2.40(-1.79%)
May 12, 2010 131.41 134.13 129.68 133.87 5,904,273 +3.41(+2.61%)
May 11, 2010 132.89 133.08 128.47 130.46 6,044,527 -0.83(-0.63%)
May 10, 2010 129.95 132.21 129.26 131.29 6,806,050 +6.31(+5.05%)
May 07, 2010 127.97 131.18 123.76 124.98 11,936,041 -3.73(-2.90%)
May 06, 2010 130.00 132.33 120.60 128.71 10,187,938 -2.22(-1.70%)
May 05, 2010 129.15 131.61 127.55 130.93 9,461,830 +1.10(+0.85%)
May 04, 2010 135.62 135.81 128.38 129.83 12,667,739 -7.66(-5.57%)
May 03, 2010 137.20 139.44 136.11 137.49 5,661,523 +0.39(+0.28%)
Apr 30, 2010 141.40 141.40 136.91 137.10 6,113,453 -4.63(-3.27%)
Apr 29, 2010 140.09 142.45 139.79 141.73 6,314,109 +2.38(+1.71%)
Apr 28, 2010 142.59 142.75 138.69 139.35 9,234,787 -2.67(-1.88%)
Apr 27, 2010 145.55 146.44 141.11 142.02 8,638,918 -5.09(-3.46%)
Apr 26, 2010 143.20 147.73 142.90 147.11 9,318,247 +3.48(+2.42%)
Apr 23, 2010 145.38 149.09 142.42 143.63 18,981,078 -6.46(-4.30%)
Apr 22, 2010 147.01 151.09 145.88 150.09 15,047,294 +3.66(+2.50%)
Apr 21, 2010 145.17 149.00 143.52 146.43 7,357,838 +2.23(+1.55%)
Apr 20, 2010 143.83 144.64 142.10 144.20 4,311,666 +1.77(+1.24%)
Apr 19, 2010 142.35 143.67 139.13 142.43 6,021,940 +0.26(+0.18%)
Apr 16, 2010 144.88 147.17 141.45 142.17 8,401,062 -3.65(-2.50%)
Apr 15, 2010 144.55 147.09 144.00 145.82 7,829,586 +1.54(+1.07%)
Apr 14, 2010 140.34 144.50 139.20 144.28 7,886,588 +4.12(+2.94%)
Apr 13, 2010 141.23 141.98 139.12 140.16 4,784,563 -1.04(-0.74%)
Apr 12, 2010 140.00 142.91 139.68 141.20 5,445,211 +1.14(+0.81%)
Apr 09, 2010 140.72 141.33 139.07 140.06 6,014,526 -0.90(-0.64%)
Apr 08, 2010 134.71 141.25 134.71 140.96 12,689,076 +6.09(+4.52%)
Apr 07, 2010 135.96 136.08 133.86 134.87 5,945,147 -0.69(-0.51%)
Apr 06, 2010 131.23 136.00 131.18 135.56 7,949,739 +4.07(+3.10%)
Apr 05, 2010 132.85 133.74 130.78 131.49 5,816,309 -0.32(-0.24%)
Apr 01, 2010 135.80 131.81 131.81 131.81 8,785,800 -3.96(-2.92%)
Mar 31, 2010 136.00 136.80 134.48 135.77 4,600,553 -0.81(-0.59%)
Mar 30, 2010 135.74 138.19 135.36 136.58 6,192,605 +1.46(+1.08%)
Mar 29, 2010 135.37 136.63 134.33 135.12 4,626,529 +0.06(+0.04%)
Mar 26, 2010 134.90 136.99 133.76 135.06 6,575,480 +0.33(+0.24%)
Mar 25, 2010 129.14 136.91 128.04 134.73 16,209,512 +6.69(+5.22%)
Mar 24, 2010 128.64 129.40 127.20 128.04 4,703,138 -1.22(-0.94%)
Mar 23, 2010 130.89 130.94 128.07 129.26 4,213,020 -1.21(-0.93%)
Mar 22, 2010 130.20 130.96 128.64 130.47 5,371,244 +0.12(+0.09%)
Mar 19, 2010 133.71 133.71 129.66 130.35 8,906,225 -2.41(-1.82%)
Mar 18, 2010 131.02 132.85 130.44 132.76 5,021,797 +1.42(+1.08%)
Mar 17, 2010 132.41 132.69 131.22 131.34 4,358,719 -0.45(-0.34%)
Mar 16, 2010 131.24 132.29 130.50 131.79 4,132,413 +0.66(+0.50%)
Mar 15, 2010 131.70 132.00 128.63 131.13 6,328,484 -0.69(-0.52%)
Mar 12, 2010 134.20 134.20 131.18 131.82 6,151,927 -1.76(-1.32%)
Mar 11, 2010 130.45 133.62 130.36 133.58 7,240,938 +3.07(+2.35%)
Mar 10, 2010 129.11 131.17 128.48 130.51 5,625,694 +1.69(+1.31%)
Mar 09, 2010 129.59 130.81 127.97 128.82 6,071,029 -1.29(-0.99%)
Mar 08, 2010 128.30 130.85 127.71 130.11 5,605,822 +1.20(+0.93%)
Mar 05, 2010 129.13 129.45 127.07 128.91 6,771,126 +0.38(+0.30%)
Mar 04, 2010 125.96 128.85 125.57 128.53 7,495,023 +2.64(+2.10%)
Mar 03, 2010 125.40 126.94 124.43 125.89 6,440,101 +0.36(+0.29%)
Mar 02, 2010 125.01 127.35 124.80 125.53 12,097,458 +0.99(+0.79%)
Mar 01, 2010 118.85 124.66 117.53 124.54 13,296,403 +6.14(+5.19%)
Feb 26, 2010 117.88 119.43 117.00 118.40 5,721,864 +0.20(+0.17%)
Feb 25, 2010 118.17 118.34 115.85 118.20 9,533,239 -1.52(-1.27%)
Feb 24, 2010 117.96 119.80 117.15 119.72 7,389,889 +2.48(+2.12%)
Feb 23, 2010 118.01 119.25 116.51 117.24 7,068,161 -0.77(-0.65%)
Feb 22, 2010 117.37 118.97 116.18 118.01 6,807,286 +0.49(+0.42%)
Feb 19, 2010 117.91 119.09 117.00 117.52 7,117,494 -0.56(-0.47%)
Feb 18, 2010 115.84 118.51 114.82 118.08 9,800,045 +1.77(+1.52%)
Feb 17, 2010 117.07 117.13 115.55 116.31 8,945,189 -1.22(-1.04%)
Feb 16, 2010 120.06 120.50 117.18 117.53 8,932,699 -2.13(-1.78%)
Feb 12, 2010 118.99 119.66 119.66 119.66 8,073,500 -0.43(-0.36%)
Feb 11, 2010 117.21 120.42 116.50 120.09 8,343,469 +2.73(+2.33%)
Feb 10, 2010 118.00 118.61 116.00 117.36 6,233,200 -0.67(-0.57%)
Feb 09, 2010 118.20 119.09 117.00 118.03 9,223,074 +1.20(+1.03%)
Feb 08, 2010 119.38 121.00 116.56 116.83 9,890,196 -0.56(-0.48%)
Feb 05, 2010 115.88 117.65 114.10 117.39 11,027,086 +1.45(+1.25%)
Feb 04, 2010 118.64 120.33 115.74 115.94 12,775,378 -3.16(-2.65%)
Feb 03, 2010 117.12 119.61 116.56 119.10 12,405,747 +0.98(+0.83%)
Feb 02, 2010 118.79 118.98 114.40 118.12 23,079,748 -0.75(-0.63%)
Feb 01, 2010 123.18 124.86 113.82 118.87 37,723,349 -6.54(-5.21%)
Jan 29, 2010 129.77 131.85 124.14 125.41 29,478,976 -0.62(-0.49%)
Jan 28, 2010 124.43 127.20 122.80 126.03 27,085,118 +3.28(+2.67%)
Jan 27, 2010 121.03 123.33 118.80 122.75 14,747,742 +3.27(+2.74%)
Jan 26, 2010 120.56 122.98 119.06 119.48 9,558,969 -0.83(-0.69%)
Jan 25, 2010 122.10 122.28 118.12 120.31 12,023,886 -1.12(-0.92%)
Jan 22, 2010 125.60 127.67 120.76 121.43 11,577,818 -5.19(-4.10%)
Jan 21, 2010 127.26 128.15 125.00 126.62 9,970,533 +0.84(+0.67%)
Jan 20, 2010 127.13 129.20 125.08 125.78 9,074,622 -1.83(-1.43%)
Jan 19, 2010 126.20 128.00 124.33 127.61 8,893,194 +0.47(+0.37%)
Jan 15, 2010 129.18 127.14 127.14 127.14 15,376,500 -0.21(-0.16%)
Jan 14, 2010 129.14 130.38 126.40 127.35 9,776,181 -1.76(-1.36%)
Jan 13, 2010 127.90 129.71 125.75 129.11 10,723,152 +1.76(+1.38%)
Jan 12, 2010 128.99 129.82 126.55 127.35 9,093,450 -2.96(-2.27%)
Jan 11, 2010 132.62 132.80 129.21 130.31 8,779,357 -3.21(-2.41%)
Jan 08, 2010 130.56 133.68 129.03 133.52 9,833,829 +3.52(+2.71%)
Jan 07, 2010 132.01 132.32 128.80 130.00 11,023,129 -2.25(-1.70%)
Jan 06, 2010 134.60 134.73 131.65 132.25 7,178,731 -2.44(-1.81%)
Jan 05, 2010 133.43 135.48 131.81 134.69 8,852,006 +0.79(+0.59%)
Jan 04, 2010 136.25 136.61 133.14 133.90 7,599,893 -0.62(-0.46%)
Dec 31, 2009 137.09 134.52 134.52 134.52 4,523,000 -1.97(-1.44%)
Dec 30, 2009 138.40 138.40 135.28 136.49 6,913,163 -2.92(-2.09%)
Dec 29, 2009 141.29 142.58 138.55 139.41 8,400,512 +0.10(+0.07%)
Dec 28, 2009 139.75 141.98 138.53 139.31 8,763,916 +0.84(+0.61%)
Dec 24, 2009 139.20 139.70 137.54 138.47 5,128,777 -0.47(-0.34%)
Dec 23, 2009 134.80 139.05 134.35 138.94 9,546,645 +5.19(+3.88%)
Dec 22, 2009 133.76 135.99 132.65 133.75 8,207,959 +0.96(+0.72%)
Dec 21, 2009 130.48 133.20 130.19 132.79 9,470,413 +4.31(+3.35%)
Dec 18, 2009 127.91 128.79 125.65 128.48 9,605,358 +1.57(+1.24%)
Dec 17, 2009 129.36 130.08 126.90 126.91 8,477,124 -1.45(-1.13%)
Dec 16, 2009 130.93 131.45 127.65 128.36 10,248,392 -1.87(-1.44%)
Dec 15, 2009 130.76 132.46 129.59 130.23 7,429,076 -1.15(-0.88%)
Dec 14, 2009 130.23 132.61 129.35 131.38 10,007,587 -2.77(-2.06%)
Dec 11, 2009 136.07 136.29 133.20 134.15 8,051,364 -1.23(-0.91%)
Dec 10, 2009 132.41 136.19 132.40 135.38 11,343,703 +4.07(+3.10%)
Dec 09, 2009 134.60 134.71 129.82 131.31 12,617,796 -2.80(-2.09%)
Dec 08, 2009 134.30 136.08 132.87 134.11 8,002,795 -0.10(-0.07%)
Dec 07, 2009 138.00 139.00 133.84 134.21 7,836,977 -3.37(-2.45%)
Dec 04, 2009 143.42 143.45 135.11 137.58 14,827,303 -3.59(-2.54%)
Dec 03, 2009 143.62 145.91 140.77 141.17 16,513,353 -1.08(-0.76%)
Dec 02, 2009 139.15 142.67 138.96 142.25 11,748,439 +3.75(+2.71%)
Dec 01, 2009 136.94 139.35 135.75 138.50 9,640,079 +2.59(+1.91%)
Nov 30, 2009 132.19 136.08 132.16 135.91 10,119,457 +4.17(+3.17%)
Nov 27, 2009 130.30 133.00 129.88 131.74 4,422,567 -2.29(-1.71%)
Nov 25, 2009 133.31 134.20 132.40 134.03 5,076,447 +1.09(+0.82%)
Nov 24, 2009 133.57 134.33 132.22 132.94 7,315,352 -0.06(-0.05%)
Nov 23, 2009 131.05 133.00 131.00 133.00 6,839,621 +3.34(+2.58%)
Nov 20, 2009 127.76 129.99 127.41 129.66 6,655,545 +0.67(+0.52%)
Nov 19, 2009 130.54 130.54 128.48 128.99 5,998,122 -2.30(-1.75%)
Nov 18, 2009 130.90 131.41 129.53 131.29 5,213,480 +0.04(+0.03%)
Nov 17, 2009 131.40 131.85 129.32 131.25 7,747,992 -0.34(-0.26%)
Nov 16, 2009 132.12 134.56 130.98 131.59 8,965,940 -1.38(-1.04%)
Nov 13, 2009 130.85 132.99 129.75 132.97 7,383,213 +2.44(+1.87%)
Nov 12, 2009 129.98 132.15 129.98 130.53 7,209,150 +0.62(+0.48%)
Nov 11, 2009 131.08 131.31 128.33 129.91 7,434,131 -0.24(-0.18%)
Nov 10, 2009 126.80 130.61 126.00 130.15 10,529,270 +3.48(+2.75%)
Nov 09, 2009 127.11 128.32 125.59 126.67 8,624,268 +0.47(+0.37%)
Nov 06, 2009 123.00 126.98 122.67 126.20 13,229,961 +5.59(+4.63%)
Nov 05, 2009 117.46 120.95 116.25 120.61 9,086,764 +3.51(+3.00%)
Nov 04, 2009 119.00 119.25 116.76 117.10 7,617,453 -1.27(-1.07%)
Nov 03, 2009 117.67 118.88 116.63 118.37 9,477,707 -0.47(-0.40%)
Nov 02, 2009 118.66 119.50 116.71 118.84 11,279,699 +0.03(+0.03%)
Oct 30, 2009 121.97 122.90 118.21 118.81 13,316,374 -3.77(-3.07%)
Oct 29, 2009 123.90 124.30 120.12 122.58 12,821,810 +0.94(+0.77%)
Oct 28, 2009 121.57 125.12 120.76 121.64 16,881,967 -0.43(-0.35%)
Oct 27, 2009 122.93 124.26 119.42 122.07 20,287,209 -2.57(-2.06%)
Oct 26, 2009 119.21 125.68 118.49 124.64 32,237,194 +6.15(+5.19%)
Oct 23, 2009 117.04 119.65 110.62 118.49 58,305,777 +25.04(+26.80%)
Oct 22, 2009 93.66 94.10 91.70 93.45 16,338,121 +0.03(+0.03%)
Oct 21, 2009 95.27 96.63 92.91 93.42 7,739,907 -1.56(-1.64%)
Oct 20, 2009 94.35 96.10 94.27 94.98 7,777,505 +0.30(+0.32%)
Oct 19, 2009 95.35 96.28 94.25 94.68 6,017,524 -0.64(-0.67%)
Oct 16, 2009 95.30 96.12 93.61 95.32 7,040,171 -0.69(-0.72%)
Oct 15, 2009 95.13 97.06 95.08 96.01 6,242,093 -1.45(-1.49%)
Oct 14, 2009 96.22 97.82 96.02 97.46 5,543,628 +2.63(+2.77%)
Oct 13, 2009 93.83 95.25 93.68 94.83 4,720,572 +1.23(+1.31%)
Oct 12, 2009 95.61 96.25 93.07 93.60 5,591,319 -2.11(-2.20%)
Oct 09, 2009 95.00 95.95 94.26 95.71 4,696,040 +0.49(+0.51%)
Oct 08, 2009 94.80 96.72 94.23 95.22 9,677,973 +1.25(+1.33%)
Oct 07, 2009 91.50 94.48 91.15 93.97 7,445,087 +3.06(+3.37%)
Oct 06, 2009 89.33 91.08 88.40 90.91 6,963,644 +2.24(+2.53%)
Oct 05, 2009 90.25 90.93 88.27 88.67 7,028,559 -1.18(-1.31%)
Oct 02, 2009 90.05 91.14 89.58 89.85 5,040,763 -1.19(-1.31%)
Oct 01, 2009 92.50 92.90 90.37 91.04 6,631,461 -2.32(-2.49%)
Sep 30, 2009 92.26 94.17 91.43 93.36 8,398,471 +1.64(+1.79%)
Sep 29, 2009 91.96 92.33 90.10 91.72 4,393,815 -0.49(-0.53%)
Sep 28, 2009 91.04 92.81 90.60 92.21 3,508,443 +1.69(+1.87%)
Sep 25, 2009 91.44 92.25 89.75 90.52 4,257,438 -1.59(-1.73%)
Sep 24, 2009 92.00 92.71 90.77 92.11 5,075,007 -0.27(-0.29%)
Sep 23, 2009 92.82 94.50 92.22 92.38 5,685,187 -1.37(-1.46%)
Sep 22, 2009 91.46 94.19 91.10 93.75 8,264,842 +3.19(+3.52%)
Sep 21, 2009 89.69 90.76 88.48 90.56 4,209,293 +0.28(+0.31%)
Sep 18, 2009 90.74 91.00 89.47 90.28 6,770,503 -0.16(-0.18%)
Sep 17, 2009 90.75 91.19 89.00 90.44 7,872,625 -0.26(-0.29%)
Sep 16, 2009 85.91 90.98 85.90 90.70 13,100,632 +7.15(+8.56%)
Sep 15, 2009 84.17 84.41 82.79 83.55 4,446,743 -0.31(-0.37%)
Sep 14, 2009 83.81 84.57 83.46 83.86 3,571,980 -0.68(-0.80%)
Sep 11, 2009 84.44 84.90 83.76 84.54 6,008,763 +0.69(+0.82%)
Sep 10, 2009 82.33 84.07 82.30 83.85 7,023,029 +1.61(+1.96%)
Sep 09, 2009 80.60 82.63 80.50 82.24 6,775,973 +1.34(+1.66%)
Sep 08, 2009 79.86 81.04 78.87 80.90 7,037,554 +2.03(+2.57%)
Sep 04, 2009 78.27 79.78 77.63 78.87 4,672,738 +0.41(+0.52%)
Sep 03, 2009 78.39 78.96 77.51 78.46 4,140,103 +0.32(+0.41%)
Sep 02, 2009 79.04 80.15 77.80 78.14 6,512,611 -1.02(-1.29%)
Sep 01, 2009 80.74 82.42 79.00 79.16 6,245,758 -2.03(-2.50%)
Aug 31, 2009 81.93 81.95 80.35 81.19 5,263,745 -1.57(-1.90%)
Aug 28, 2009 84.78 84.99 82.57 82.76 4,620,727 -1.55(-1.84%)
Aug 27, 2009 84.01 84.85 83.14 84.31 3,997,622 +0.31(+0.37%)
Aug 26, 2009 84.10 84.76 83.38 84.00 3,613,748 -0.19(-0.23%)
Aug 25, 2009 84.66 86.34 83.95 84.19 4,790,997 -0.31(-0.37%)
Aug 24, 2009 85.17 85.59 84.24 84.50 4,723,154 -0.50(-0.59%)
Aug 21, 2009 84.78 85.06 83.54 85.00 6,131,243 +0.91(+1.08%)
Aug 20, 2009 82.98 84.35 82.66 84.09 5,374,941 +1.09(+1.31%)
Aug 19, 2009 80.91 83.00 80.49 83.00 5,170,594 +0.88(+1.07%)
Aug 18, 2009 81.41 82.69 80.79 82.12 5,883,480 +1.06(+1.31%)
Aug 17, 2009 81.16 81.78 80.25 81.06 6,888,592 -2.52(-3.02%)
Aug 14, 2009 84.11 84.17 82.78 83.58 4,925,497 -1.02(-1.21%)
Aug 13, 2009 85.72 86.37 84.07 84.60 5,712,381 -1.36(-1.58%)
Aug 12, 2009 83.42 86.60 83.38 85.96 5,619,370 +2.40(+2.87%)
Aug 11, 2009 83.64 84.40 82.45 83.56 5,024,907 -0.88(-1.04%)
Aug 10, 2009 85.01 85.47 83.27 84.44 4,434,372 -0.88(-1.03%)
Aug 07, 2009 84.10 85.96 84.10 85.32 5,628,191 +0.85(+1.01%)
Aug 06, 2009 84.31 84.84 83.05 84.47 4,692,974 +0.18(+0.21%)
Aug 05, 2009 85.64 85.75 83.02 84.29 7,279,158 -1.51(-1.76%)
Aug 04, 2009 87.48 87.48 84.93 85.80 6,176,909 -1.64(-1.88%)
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.