Amazon.com Inc (NQ: AMZN)
303.95 USD  +4.88 (+1.63%)
Streaming Delayed Price  /  Updated: 12:59 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2012 223.95 233.84 223.05 231.90 9,756,785 +5.05(+2.23%)
Apr 27, 2012 224.83 228.69 220.22 226.85 22,112,329 +30.86(+15.75%)
Apr 26, 2012 193.57 196.36 193.02 195.99 10,032,292 +1.57(+0.81%)
Apr 25, 2012 191.67 194.80 191.60 194.42 3,954,995 +4.09(+2.15%)
Apr 24, 2012 188.68 190.70 186.51 190.33 3,375,788 +2.09(+1.11%)
Apr 23, 2012 188.99 188.99 185.51 188.24 3,480,956 -1.74(-0.92%)
Apr 20, 2012 192.34 193.48 189.80 189.98 3,243,745 -1.12(-0.59%)
Apr 19, 2012 192.93 194.55 189.75 191.10 4,002,387 +0.03(+0.02%)
Apr 18, 2012 188.82 193.45 188.74 191.07 4,001,845 +2.68(+1.42%)
Apr 17, 2012 187.21 190.04 186.87 188.39 2,829,185 +2.89(+1.56%)
Apr 16, 2012 189.01 189.47 183.65 185.50 4,044,271 -2.96(-1.57%)
Apr 13, 2012 189.90 189.94 186.26 188.46 3,432,203 -2.23(-1.17%)
Apr 12, 2012 188.06 192.26 185.69 190.69 4,027,425 +2.72(+1.45%)
Apr 11, 2012 189.63 191.97 186.79 187.97 4,337,708 +0.99(+0.53%)
Apr 10, 2012 192.75 193.52 186.57 186.98 4,454,916 -4.89(-2.55%)
Apr 09, 2012 192.02 194.20 190.50 191.87 3,135,810 -2.52(-1.30%)
Apr 05, 2012 193.55 196.03 193.55 194.39 3,211,444 +0.40(+0.21%)
Apr 04, 2012 196.95 197.68 192.36 193.99 5,456,683 -5.67(-2.84%)
Apr 03, 2012 198.24 202.39 197.50 199.66 5,000,870 +1.61(+0.81%)
Apr 02, 2012 198.02 199.90 197.00 198.05 6,429,815 -4.46(-2.20%)
Mar 30, 2012 205.02 206.85 201.87 202.51 4,440,996 -2.10(-1.03%)
Mar 29, 2012 201.28 205.31 200.63 204.61 5,710,525 +3.45(+1.72%)
Mar 28, 2012 206.14 207.00 200.31 201.16 6,244,802 -4.28(-2.08%)
Mar 27, 2012 203.59 209.85 202.88 205.44 9,587,747 +2.57(+1.27%)
Mar 26, 2012 196.48 202.97 195.50 202.87 7,612,373 +7.83(+4.01%)
Mar 23, 2012 192.01 196.20 191.80 195.04 5,984,094 +2.64(+1.37%)
Mar 22, 2012 190.54 194.06 190.26 192.40 3,739,379 +0.67(+0.35%)
Mar 21, 2012 192.50 194.28 191.26 191.73 4,214,385 -0.60(-0.31%)
Mar 20, 2012 184.88 194.41 182.88 192.33 9,165,299 +6.81(+3.67%)
Mar 19, 2012 183.45 186.68 183.00 185.52 3,903,327 +0.47(+0.25%)
Mar 16, 2012 183.28 185.68 182.35 185.05 4,934,824 +0.62(+0.34%)
Mar 15, 2012 182.02 184.43 180.30 184.43 4,159,118 +2.17(+1.19%)
Mar 14, 2012 183.65 184.32 181.14 182.26 3,699,634 -2.33(-1.26%)
Mar 13, 2012 183.92 184.87 180.77 184.59 4,407,599 +1.20(+0.65%)
Mar 12, 2012 184.13 185.40 182.20 183.39 2,587,527 -0.93(-0.50%)
Mar 09, 2012 186.79 187.20 183.44 184.32 4,510,556 -3.32(-1.77%)
Mar 08, 2012 184.17 188.38 183.80 187.64 4,221,435 +3.87(+2.11%)
Mar 07, 2012 182.65 185.50 182.40 183.77 4,951,333 +2.68(+1.48%)
Mar 06, 2012 178.68 183.50 178.04 181.09 5,606,475 +0.83(+0.46%)
Mar 05, 2012 179.00 181.82 178.18 180.26 4,681,418 +0.96(+0.54%)
Mar 02, 2012 179.48 181.84 178.92 179.30 3,658,009 -0.74(-0.41%)
Mar 01, 2012 179.89 180.49 176.58 180.04 4,935,241 +0.35(+0.19%)
Feb 29, 2012 183.89 184.00 179.01 179.69 5,298,479 -4.11(-2.24%)
Feb 28, 2012 178.90 184.29 177.95 183.80 5,764,407 +5.27(+2.95%)
Feb 27, 2012 177.54 179.19 176.50 178.53 3,706,122 -0.60(-0.33%)
Feb 24, 2012 179.70 180.74 178.37 179.13 3,669,165 +0.24(+0.13%)
Feb 23, 2012 179.64 180.75 176.96 178.89 5,153,739 -1.69(-0.94%)
Feb 22, 2012 181.95 182.99 180.29 180.58 5,784,607 -1.68(-0.92%)
Feb 21, 2012 182.65 184.75 180.58 182.26 6,754,842 -0.24(-0.13%)
Feb 17, 2012 180.09 183.41 179.36 182.50 7,418,563 +2.57(+1.43%)
Feb 16, 2012 177.79 181.68 175.14 179.93 12,560,089 -4.54(-2.46%)
Feb 15, 2012 191.29 191.54 183.26 184.47 7,791,003 -6.83(-3.57%)
Feb 14, 2012 191.08 193.57 186.10 191.30 9,527,029 -0.29(-0.15%)
Feb 13, 2012 187.17 192.50 185.68 191.59 6,070,635 +6.05(+3.26%)
Feb 10, 2012 183.42 187.63 182.52 185.54 5,798,484 +0.56(+0.30%)
Feb 09, 2012 184.50 185.69 181.76 184.98 7,189,144 -0.50(-0.27%)
Feb 08, 2012 184.95 186.49 182.91 185.48 5,476,044 +1.29(+0.70%)
Feb 07, 2012 182.65 184.94 182.06 184.19 5,103,838 +1.05(+0.57%)
Feb 06, 2012 186.28 186.56 182.92 183.14 5,309,706 -4.54(-2.42%)
Feb 03, 2012 182.83 187.90 181.89 187.68 8,122,732 +5.96(+3.28%)
Feb 02, 2012 179.65 181.94 176.80 181.72 8,736,339 +2.26(+1.26%)
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