FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,860.00 USD  +6.75 (+0.36%)
Streaming Delayed Price  /  Updated: 5:33 AM EST, Jan 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 1019 1019 987.02 987.78 7,348,945 -32.26(-3.16%)
Jul 28, 2017 1012 1033 1001 1020 7,709,420 -25.96(-2.48%)
Jul 27, 2017 1070 1083 1040 1046 10,971,376 -6.80(-0.65%)
Jul 26, 2017 1043 1053 1043 1053 2,911,905 +12.93(+1.24%)
Jul 25, 2017 1043 1040 2,447,034 +0.92(+0.09%)
Jul 24, 2017 1028 1043 1027 1039 3,284,317 +13.28(+1.29%)
Jul 21, 2017 1021 1026 1011 1026 2,734,577 -3.03(-0.29%)
Jul 20, 2017 1032 1035 1023 1029 3,094,228 +1.83(+0.18%)
Jul 19, 2017 1025 1032 1022 1027 2,962,516 +2.42(+0.24%)
Jul 18, 2017 1006 1026 1004 1024 4,004,373 +14.41(+1.43%)
Jul 17, 2017 1005 1015 1004 1010 3,710,750 +8.23(+0.82%)
Jul 14, 2017 1002 1004 996.89 1002 2,102,469 +1.18(+0.12%)
Jul 13, 2017 1005 1007 995.90 1001 2,880,389 -5.88(-0.58%)
Jul 12, 2017 1001 1009 998.10 1007 3,607,887 +12.38(+1.25%)
Jul 11, 2017 993.00 995.99 983.72 994.13 2,980,920 -2.34(-0.23%)
Jul 10, 2017 985.00 999.44 983.50 996.47 3,543,179 +17.71(+1.81%)
Jul 07, 2017 969.55 980.11 969.14 978.76 2,643,387 +13.62(+1.41%)
Jul 06, 2017 974.40 959.03 965.14 3,259,418 -6.26(-0.64%)
Jul 05, 2017 961.53 975.00 955.25 971.40 3,651,820 +17.74(+1.86%)
Jul 03, 2017 974.49 951.00 953.66 2,909,108 -14.34(-1.48%)
Jun 30, 2017 980.12 983.47 967.77 968.00 3,389,520 -7.93(-0.81%)
Jun 29, 2017 979.00 987.56 965.25 975.93 4,300,400 -14.40(-1.45%)
Jun 28, 2017 978.55 990.68 969.21 990.33 3,736,101 +13.55(+1.39%)
Jun 27, 2017 990.69 998.80 976.00 976.78 3,780,066 -17.20(-1.73%)
Jun 26, 2017 1008 1010 992.00 993.98 3,385,155 -9.76(-0.97%)
Jun 23, 2017 1005 998.02 1004 2,879,145 +2.44(+0.24%)
Jun 22, 2017 1002 1007 997.20 1001 2,252,295 -0.93(-0.09%)
Jun 21, 2017 998.70 1003 992.65 1002 2,921,129 +9.64(+0.97%)
Jun 20, 2017 998.00 1005 992.02 992.59 4,074,857 -2.58(-0.26%)
Jun 19, 2017 1017 1017 989.90 995.17 5,040,089 +7.46(+0.76%)
Jun 16, 2017 996.00 999.75 982.00 987.71 11,472,662 +23.54(+2.44%)
Jun 15, 2017 958.70 965.73 950.86 964.17 5,372,978 -12.30(-1.26%)
Jun 14, 2017 988.59 990.34 966.71 976.47 3,972,781 -4.32(-0.44%)
Jun 13, 2017 977.99 984.50 966.10 980.79 4,578,784 +15.88(+1.65%)
Jun 12, 2017 967.00 975.95 945.00 964.91 9,441,289 -13.40(-1.37%)
Jun 09, 2017 1012 1013 927.00 978.31 7,647,692 -31.96(-3.16%)
Jun 08, 2017 1012 1014 1006 1010 2,767,102 +0.20(+0.02%)
Jun 07, 2017 1006 1010 1002 1010 2,821,576 +7.07(+0.70%)
Jun 06, 2017 1012 1016 1001 1003 3,346,100 -8.34(-0.82%)
Jun 05, 2017 1007 1013 1004 1011 2,718,628 +4.61(+0.46%)
Jun 02, 2017 998.99 1008 995.67 1007 3,752,328 +10.78(+1.08%)
Jun 01, 2017 998.59 998.99 991.37 995.95 2,454,647 +1.33(+0.13%)
May 31, 2017 1000 1000 982.16 994.62 3,912,676 -2.08(-0.21%)
May 30, 2017 996.51 1001 995.52 996.70 3,261,424 +0.92(+0.09%)
May 26, 2017 995.00 998.65 989.25 995.78 3,469,154 +2.40(+0.24%)
May 25, 2017 984.85 999.00 982.11 993.38 4,820,345 +13.03(+1.33%)
May 24, 2017 976.00 980.75 970.23 980.35 2,461,093 +8.81(+0.91%)
May 23, 2017 975.02 975.20 966.85 971.54 2,413,870 +0.87(+0.09%)
May 22, 2017 964.00 971.38 962.90 970.67 2,637,088 +10.83(+1.13%)
May 19, 2017 962.84 968.92 959.72 959.84 3,972,089 +1.35(+0.14%)
May 18, 2017 944.80 962.75 944.76 958.49 3,937,854 +13.73(+1.45%)
May 17, 2017 954.70 960.40 944.12 944.76 5,142,500 -21.31(-2.21%)
May 16, 2017 961.00 970.06 960.91 966.07 3,123,236 +8.10(+0.85%)
May 15, 2017 958.73 963.15 956.05 957.97 4,269,525 -3.38(-0.35%)
May 12, 2017 954.50 962.79 951.53 961.35 3,625,857 +13.73(+1.45%)
May 11, 2017 945.11 950.29 940.78 947.62 2,193,348 -1.33(-0.14%)
May 10, 2017 953.50 953.75 945.00 948.95 2,095,769 -3.87(-0.41%)
May 09, 2017 952.80 957.89 950.20 952.82 3,261,396 +3.78(+0.40%)
May 08, 2017 940.95 949.05 939.21 949.04 3,412,576 +14.89(+1.59%)
May 05, 2017 940.52 940.79 930.30 934.15 2,866,397 -3.38(-0.36%)
May 04, 2017 944.75 945.00 934.22 937.53 2,417,309 -3.50(-0.37%)
May 03, 2017 946.00 946.00 935.90 941.03 3,581,716 -5.91(-0.62%)
May 02, 2017 946.65 950.10 941.41 946.94 3,848,616 -1.29(-0.14%)
May 01, 2017 927.80 954.40 927.80 948.23 5,464,636 +23.24(+2.51%)
Apr 28, 2017 948.83 949.59 924.33 924.99 7,364,681 +6.61(+0.72%)
Apr 27, 2017 914.39 921.86 912.11 918.38 5,278,959 +9.09(+1.00%)
Apr 26, 2017 910.30 915.75 907.56 909.29 2,607,889 +1.67(+0.18%)
Apr 25, 2017 907.04 909.48 903.23 907.62 3,379,766 +0.21(+0.02%)
Apr 24, 2017 908.68 909.99 903.82 907.41 3,122,112 +8.88(+0.99%)
Apr 21, 2017 902.67 903.65 896.77 898.53 2,420,494 -3.53(-0.39%)
Apr 20, 2017 899.70 905.32 896.29 902.06 2,812,916 +2.86(+0.32%)
Apr 19, 2017 907.84 910.50 897.37 899.20 2,869,307 -4.58(-0.51%)
Apr 18, 2017 900.99 909.61 900.78 903.78 2,998,340 +1.79(+0.20%)
Apr 17, 2017 887.50 902.38 887.50 901.99 2,853,774 +17.32(+1.96%)
Apr 13, 2017 891.45 894.87 884.49 884.67 3,174,583 -11.56(-1.29%)
Apr 12, 2017 903.09 904.09 895.25 896.23 2,455,013 -6.13(-0.68%)
Apr 11, 2017 907.04 911.24 897.50 902.36 3,010,646 -4.68(-0.52%)
Apr 10, 2017 899.63 908.51 899.00 907.04 3,183,445 +12.16(+1.36%)
Apr 07, 2017 899.65 900.09 889.78 894.88 3,710,922 -3.40(-0.38%)
Apr 06, 2017 913.80 917.19 894.49 898.28 6,342,925 -11.00(-1.21%)
Apr 05, 2017 910.82 923.72 905.62 909.28 7,504,918 +2.45(+0.27%)
Apr 04, 2017 891.50 908.54 890.28 906.83 4,984,018 +15.32(+1.72%)
Apr 03, 2017 888.00 893.49 885.42 891.51 3,420,384 +4.97(+0.56%)
Mar 31, 2017 877.00 890.35 876.65 886.54 3,957,612 +10.20(+1.16%)
Mar 30, 2017 874.95 877.06 871.66 876.34 2,760,287 +2.02(+0.23%)
Mar 29, 2017 859.05 876.40 859.02 874.32 4,482,339 +18.32(+2.14%)
Mar 28, 2017 851.75 858.46 850.10 856.00 3,040,386 +9.18(+1.08%)
Mar 27, 2017 838.07 850.30 833.50 846.82 2,755,402 +1.21(+0.14%)
Mar 24, 2017 851.68 851.80 843.53 845.61 2,138,269 -1.77(-0.21%)
Mar 23, 2017 848.20 850.89 844.80 847.38 1,951,931 -0.68(-0.08%)
Mar 22, 2017 840.43 849.37 839.05 848.06 2,656,215 +4.86(+0.58%)
Mar 21, 2017 858.84 862.79 841.31 843.20 4,381,534 -13.77(-1.61%)
Mar 20, 2017 851.51 857.80 851.01 856.97 2,281,204 +4.66(+0.55%)
Mar 17, 2017 853.49 853.83 850.64 852.31 3,384,403 -1.11(-0.13%)
Mar 16, 2017 855.30 855.50 850.51 853.42 1,842,111 +0.45(+0.05%)
Mar 15, 2017 854.33 854.45 847.11 852.97 2,561,932 +0.44(+0.05%)
Mar 14, 2017 853.55 853.75 847.55 852.53 2,130,302 -2.06(-0.24%)
Mar 13, 2017 851.77 855.69 851.71 854.59 1,908,810 +2.13(+0.25%)
Mar 10, 2017 857.00 857.35 851.72 852.46 2,436,434 -0.54(-0.06%)
Mar 09, 2017 851.00 856.40 850.31 853.00 2,045,939 +2.50(+0.29%)
Mar 08, 2017 848.00 853.07 846.79 850.50 2,288,147 +4.48(+0.53%)
Mar 07, 2017 845.48 848.46 843.75 846.02 2,246,356 -0.59(-0.07%)
Mar 06, 2017 845.23 848.49 841.12 846.61 2,609,844 -3.27(-0.38%)
Mar 03, 2017 847.20 851.98 846.27 849.88 1,951,575 +0.97(+0.11%)
Mar 02, 2017 853.08 854.82 847.28 848.91 2,131,194 -4.17(-0.49%)
Mar 01, 2017 853.05 854.83 849.01 853.08 2,758,321 +8.04(+0.95%)
Feb 28, 2017 851.45 854.09 842.05 845.04 2,790,745 -3.60(-0.42%)
Feb 27, 2017 842.38 852.50 839.67 848.64 2,704,366 +3.40(+0.40%)
Feb 24, 2017 844.69 845.81 837.75 845.24 3,687,963 -6.95(-0.82%)
Feb 23, 2017 857.57 860.86 848.09 852.19 3,459,935 -3.42(-0.40%)
Feb 22, 2017 856.95 858.43 852.18 855.61 2,616,298 -0.83(-0.10%)
Feb 21, 2017 848.84 857.98 847.25 856.44 3,506,913 +11.37(+1.35%)
Feb 17, 2017 845.07 845.07 845.07 0 +0.93(+0.11%)
Feb 16, 2017 841.84 845.00 839.38 844.14 2,713,274 +1.44(+0.17%)
Feb 15, 2017 834.00 842.81 832.82 842.70 2,963,462 +6.31(+0.75%)
Feb 14, 2017 837.00 838.31 831.45 836.39 2,791,556 -0.14(-0.02%)
Feb 13, 2017 831.62 843.00 828.55 836.53 4,169,430 +9.07(+1.10%)
Feb 10, 2017 823.82 828.00 822.85 827.46 2,429,609 +6.10(+0.74%)
Feb 09, 2017 821.60 825.00 819.71 821.36 2,483,503 +1.65(+0.20%)
Feb 08, 2017 812.69 821.48 812.50 819.71 2,856,672 +7.21(+0.89%)
Feb 07, 2017 809.31 816.16 807.66 812.50 3,464,218 +4.86(+0.60%)
Feb 06, 2017 809.80 810.72 803.00 807.64 3,889,589 -2.56(-0.32%)
Feb 03, 2017 806.72 818.30 804.00 810.20 10,868,773 -29.75(-3.54%)
Feb 02, 2017 836.59 842.49 828.26 839.95 7,242,680 +7.60(+0.91%)
Feb 01, 2017 829.21 833.78 825.00 832.35 3,840,305 +8.87(+1.08%)
Jan 31, 2017 823.75 826.99 819.56 823.48 3,134,516 -6.90(-0.83%)
Jan 30, 2017 833.00 833.50 816.38 830.38 3,745,692 -5.39(-0.64%)
Jan 27, 2017 839.00 839.70 829.44 835.77 2,998,700 -3.38(-0.40%)
Jan 26, 2017 835.53 843.84 833.00 839.15 3,582,417 +2.63(+0.31%)
Jan 25, 2017 825.79 837.42 825.29 836.52 4,021,997 +14.08(+1.71%)
Jan 24, 2017 822.00 823.99 814.56 822.44 2,968,985 +4.56(+0.56%)
Jan 23, 2017 806.80 818.50 805.08 817.88 2,795,595 +9.55(+1.18%)
Jan 20, 2017 815.28 816.02 806.26 808.33 3,376,196 -0.71(-0.09%)
Jan 19, 2017 810.00 813.51 807.32 809.04 2,533,117 +1.56(+0.19%)
Jan 18, 2017 809.50 811.73 804.27 807.48 2,349,124 -2.24(-0.28%)
Jan 17, 2017 815.70 816.00 803.44 809.72 3,669,249 -7.42(-0.91%)
Jan 13, 2017 817.14 817.14 817.14 0 +3.50(+0.43%)
Jan 12, 2017 800.31 814.13 799.50 813.64 4,870,660 +14.62(+1.83%)
Jan 11, 2017 793.66 799.50 789.51 799.02 2,987,929 +3.12(+0.39%)
Jan 10, 2017 796.60 798.00 789.54 795.90 2,557,860 -1.02(-0.13%)
Jan 09, 2017 798.00 801.77 791.77 796.92 3,444,534 +0.93(+0.12%)
Jan 06, 2017 782.36 799.44 778.48 795.99 5,986,234 +15.54(+1.99%)
Jan 05, 2017 761.55 782.40 760.26 780.45 5,824,997 +23.27(+3.07%)
Jan 04, 2017 758.39 759.68 754.20 757.18 2,507,258 +3.51(+0.47%)
Jan 03, 2017 757.92 758.76 747.70 753.67 3,518,975 +3.80(+0.51%)
Dec 30, 2016 749.87 749.87 749.87 0 -15.28(-2.00%)
Dec 29, 2016 772.40 773.40 760.85 765.15 3,157,188 -6.98(-0.90%)
Dec 28, 2016 776.25 780.00 770.50 772.13 3,299,003 +0.73(+0.09%)
Dec 27, 2016 763.40 774.64 761.20 771.40 2,633,710 +10.81(+1.42%)
Dec 23, 2016 760.59 760.59 760.59 0 -5.75(-0.75%)
Dec 22, 2016 768.12 771.21 763.02 766.34 2,542,766 -4.26(-0.55%)
Dec 21, 2016 770.00 771.22 765.70 770.60 2,043,981 -0.62(-0.08%)
Dec 20, 2016 768.65 774.39 767.71 771.22 2,701,712 +5.22(+0.68%)
Dec 19, 2016 758.89 770.50 756.16 766.00 3,109,178 +8.23(+1.09%)
Dec 16, 2016 765.00 765.13 754.00 757.77 4,848,219 -3.23(-0.42%)
Dec 15, 2016 766.28 769.10 760.31 761.00 3,798,265 -7.82(-1.02%)
Dec 14, 2016 778.25 780.86 762.81 768.82 5,451,302 -5.52(-0.71%)
Dec 13, 2016 764.96 782.46 762.00 774.34 5,254,784 +14.22(+1.87%)
Dec 12, 2016 766.40 766.89 757.20 760.12 2,960,240 -8.54(-1.11%)
Dec 09, 2016 770.00 770.25 765.34 768.66 2,470,923 +1.33(+0.17%)
Dec 08, 2016 771.87 773.79 765.19 767.33 3,188,781 -3.09(-0.40%)
Dec 07, 2016 764.55 770.41 755.82 770.42 3,682,746 +5.70(+0.75%)
Dec 06, 2016 763.99 768.24 757.25 764.72 3,793,782 +5.36(+0.71%)
Dec 05, 2016 745.00 761.49 742.00 759.36 4,310,073 +19.02(+2.57%)
Dec 02, 2016 743.40 748.49 736.70 740.34 3,561,307 -3.31(-0.45%)
Dec 01, 2016 752.41 753.37 738.03 743.65 4,652,198 -6.92(-0.92%)
Nov 30, 2016 762.00 768.09 750.25 750.57 4,623,550 -11.95(-1.57%)
Nov 29, 2016 768.00 769.89 761.32 762.52 3,268,845 -4.25(-0.55%)
Nov 28, 2016 776.99 777.00 764.24 766.77 4,429,561 -13.60(-1.74%)
Nov 25, 2016 786.50 786.75 777.90 780.37 1,837,068 +0.25(+0.03%)
Nov 23, 2016 780.12 780.12 780.12 0 -5.21(-0.66%)
Nov 22, 2016 788.17 792.40 781.00 785.33 5,309,564 +5.33(+0.68%)
Nov 21, 2016 766.00 780.35 765.11 780.00 4,605,168 +19.84(+2.61%)
Nov 18, 2016 761.00 767.74 757.64 760.16 4,373,408 +3.76(+0.50%)
Nov 17, 2016 749.32 757.50 748.00 756.40 3,675,969 +9.91(+1.33%)
Nov 16, 2016 739.88 749.87 735.61 746.49 3,640,404 +3.25(+0.44%)
Nov 15, 2016 730.00 746.78 725.99 743.24 6,752,106 +24.17(+3.36%)
Nov 14, 2016 745.51 746.00 710.10 719.07 7,315,123 -19.94(-2.70%)
Nov 11, 2016 735.73 743.26 728.90 739.01 6,622,784 -3.37(-0.45%)
Nov 10, 2016 778.81 778.83 718.00 742.38 12,737,906 -29.50(-3.82%)
Nov 09, 2016 764.00 777.50 760.09 771.88 8,559,764 -15.87(-2.01%)
Nov 08, 2016 784.97 791.74 779.10 787.75 3,395,621 +2.82(+0.36%)
Nov 07, 2016 771.64 787.73 770.94 784.93 5,977,952 +29.88(+3.96%)
Nov 04, 2016 762.79 766.00 753.23 755.05 5,122,103 -11.98(-1.56%)
Nov 03, 2016 765.05 777.00 764.00 767.03 3,871,311 +1.47(+0.19%)
Nov 02, 2016 783.93 784.75 763.55 765.56 5,016,317 -19.85(-2.53%)
Nov 01, 2016 799.00 800.84 776.71 785.41 5,303,907 -4.41(-0.56%)
Oct 31, 2016 781.03 793.70 780.11 789.82 5,412,197 +13.50(+1.74%)
Oct 28, 2016 782.00 789.49 774.61 776.32 10,841,073 -42.04(-5.14%)
Oct 27, 2016 831.24 831.72 815.43 818.36 7,385,005 -4.23(-0.51%)
Oct 26, 2016 832.76 833.44 820.00 822.59 3,994,764 -12.59(-1.51%)
Oct 25, 2016 839.30 843.09 833.22 835.18 3,247,657 -2.91(-0.35%)
Oct 24, 2016 824.95 838.30 822.21 838.09 4,059,479 +19.10(+2.33%)
Oct 21, 2016 809.36 819.42 809.00 818.99 2,793,015 +8.67(+1.07%)
Oct 20, 2016 813.99 815.71 803.10 810.32 3,150,613 -7.37(-0.90%)
Oct 19, 2016 820.40 820.67 815.17 817.69 2,089,472 +0.04(+0.00%)
Oct 18, 2016 822.11 823.26 815.02 817.65 2,511,640 +4.70(+0.58%)
Oct 17, 2016 821.50 821.75 811.68 812.95 3,360,325 -10.01(-1.22%)
Oct 14, 2016 835.08 835.74 822.96 822.96 2,999,814 -6.32(-0.76%)
Oct 13, 2016 829.00 831.80 821.21 829.28 3,090,941 -4.81(-0.58%)
Oct 12, 2016 834.00 837.67 830.10 834.09 2,380,004 +3.09(+0.37%)
Oct 11, 2016 841.02 841.29 828.35 831.00 3,586,401 -10.71(-1.27%)
Oct 10, 2016 843.25 845.20 840.27 841.71 1,826,108 +2.28(+0.27%)
Oct 07, 2016 845.79 845.95 837.45 839.43 2,426,228 -2.23(-0.26%)
Oct 06, 2016 843.70 847.21 840.60 841.66 2,682,920 -2.70(-0.32%)
Oct 05, 2016 838.00 845.67 836.12 844.36 3,465,087 +10.33(+1.24%)
Oct 04, 2016 840.91 842.36 830.26 834.03 2,949,952 -2.71(-0.32%)
Oct 03, 2016 836.00 839.86 831.25 836.74 2,757,781 -0.57(-0.07%)
Sep 30, 2016 832.61 839.95 832.40 837.31 4,412,408 +8.26(+1.00%)
Sep 29, 2016 828.26 837.50 824.63 829.05 4,883,778 +0.33(+0.04%)
Sep 28, 2016 818.00 830.14 817.03 828.72 4,416,660 +12.61(+1.55%)
Sep 27, 2016 801.85 816.64 801.11 816.11 3,812,149 +16.95(+2.12%)
Sep 26, 2016 801.80 805.93 797.15 799.16 2,650,813 -6.59(-0.82%)
Sep 23, 2016 803.13 807.75 802.12 805.75 2,353,511 +1.05(+0.13%)
Sep 22, 2016 794.27 805.89 794.27 804.70 4,077,868 +14.96(+1.89%)
Sep 21, 2016 783.25 790.69 779.01 789.74 2,716,806 +9.52(+1.22%)
Sep 20, 2016 776.00 781.37 776.00 780.22 1,936,699 +5.12(+0.66%)
Sep 19, 2016 779.97 781.94 771.00 775.10 2,295,229 -3.42(-0.44%)
Sep 16, 2016 773.28 780.46 771.66 778.52 5,499,182 +8.83(+1.15%)
Sep 15, 2016 762.00 770.87 757.58 769.69 3,040,382 +8.60(+1.13%)
Sep 14, 2016 762.20 767.50 758.85 761.09 2,531,006 +0.08(+0.01%)
Sep 13, 2016 768.77 769.89 759.05 761.01 3,116,824 -10.48(-1.36%)
Sep 12, 2016 757.35 772.66 756.00 771.49 3,122,854 +11.35(+1.49%)
Sep 09, 2016 779.36 781.00 760.12 760.14 4,257,344 -23.92(-3.05%)
Sep 08, 2016 783.89 786.50 781.44 784.06 2,030,200 -0.42(-0.05%)
Sep 07, 2016 789.53 790.79 784.33 784.48 2,424,244 -4.39(-0.56%)
Sep 06, 2016 774.04 789.48 770.22 788.87 3,718,737 +16.43(+2.13%)
Sep 02, 2016 774.11 772.44 772.44 772.44 2,157,400 +1.82(+0.24%)
Sep 01, 2016 770.90 772.04 766.75 770.62 1,791,675 +1.46(+0.19%)
Aug 31, 2016 766.60 769.64 764.00 769.16 1,632,891 +1.58(+0.21%)
Aug 30, 2016 771.05 771.84 765.56 767.58 1,708,752 -3.71(-0.48%)
Aug 29, 2016 768.72 774.98 768.60 771.29 2,198,537 +2.29(+0.30%)
Aug 26, 2016 760.05 770.00 759.79 769.00 2,776,830 +9.78(+1.29%)
Aug 25, 2016 756.00 760.56 754.74 759.22 1,622,891 +1.97(+0.26%)
Aug 24, 2016 763.00 763.41 755.36 757.25 1,743,181 -5.20(-0.68%)
Aug 23, 2016 763.31 764.70 761.00 762.45 1,523,130 +2.97(+0.39%)
Aug 22, 2016 757.50 759.85 752.10 759.48 1,678,735 +2.17(+0.29%)
Aug 19, 2016 761.90 762.49 756.89 757.31 2,343,237 -7.15(-0.94%)
Aug 18, 2016 764.00 765.17 760.60 764.46 1,458,719 -0.17(-0.02%)
Aug 17, 2016 764.41 765.22 759.20 764.63 1,889,908 +0.59(+0.08%)
Aug 16, 2016 768.62 768.73 763.82 764.04 1,601,938 -4.45(-0.58%)
Aug 15, 2016 771.90 772.04 767.71 768.49 2,118,125 -4.07(-0.53%)
Aug 12, 2016 768.46 773.15 768.42 772.56 1,563,318 +1.32(+0.17%)
Aug 11, 2016 769.94 773.68 769.12 771.24 2,017,585 +2.68(+0.35%)
Aug 10, 2016 769.80 772.10 766.19 768.56 1,604,240 +0.25(+0.03%)
Aug 09, 2016 767.39 772.60 766.90 768.31 1,875,784 +1.75(+0.23%)
Aug 08, 2016 766.81 767.00 761.02 766.56 1,985,493 +0.58(+0.08%)
Aug 05, 2016 764.81 768.47 763.09 765.98 2,704,391 +5.21(+0.68%)
Aug 04, 2016 753.70 765.00 750.35 760.77 3,177,531 +6.13(+0.81%)
Aug 03, 2016 757.06 758.89 752.25 754.64 3,581,326 -5.94(-0.78%)
Aug 02, 2016 763.81 765.01 757.02 760.58 3,599,034 -7.16(-0.93%)
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.