Amazon.com (NQ: AMZN )

3,389.79 USD -47.57 (-1.38%)
Official Closing Price Updated: 5:17 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 256.14 257.00 253.20 254.32 2,456,710 -2.27(-0.88%)
Sep 27, 2012 250.54 257.40 250.52 256.59 3,397,211 +6.92(+2.77%)
Sep 26, 2012 252.40 254.61 248.23 249.67 2,920,092 -2.79(-1.11%)
Sep 25, 2012 256.33 258.95 251.03 252.46 4,404,756 -2.34(-0.92%)
Sep 24, 2012 255.22 255.60 253.00 254.80 2,707,897 -2.67(-1.04%)
Sep 21, 2012 261.74 262.00 256.74 257.47 6,060,350 -3.34(-1.28%)
Sep 20, 2012 260.03 260.87 258.00 260.81 2,913,444 -0.87(-0.33%)
Sep 19, 2012 259.45 262.84 258.53 261.68 2,636,714 +2.93(+1.13%)
Sep 18, 2012 258.48 260.50 257.00 258.75 2,214,142 +0.75(+0.29%)
Sep 17, 2012 261.25 261.25 257.00 258.00 2,306,215 -3.27(-1.25%)
Sep 14, 2012 261.40 264.11 259.77 261.27 3,666,583 +1.03(+0.40%)
Sep 13, 2012 254.94 262.00 253.80 260.24 3,525,555 +4.61(+1.80%)
Sep 12, 2012 256.50 257.78 253.50 255.63 2,273,115 -0.04(-0.02%)
Sep 11, 2012 257.60 257.60 254.26 255.67 2,523,973 -1.42(-0.55%)
Sep 10, 2012 259.00 260.00 256.82 257.09 2,567,121 -2.05(-0.79%)
Sep 07, 2012 253.85 259.42 253.52 259.14 5,030,876 +7.76(+3.09%)
Sep 06, 2012 248.23 252.70 247.20 251.38 5,361,352 +5.16(+2.10%)
Sep 05, 2012 247.61 248.61 245.30 246.22 2,652,516 -1.66(-0.67%)
Sep 04, 2012 248.27 251.00 244.66 247.88 3,949,666 -0.39(-0.16%)
Aug 31, 2012 248.07 249.45 245.50 248.27 3,347,458 +2.05(+0.83%)
Aug 30, 2012 246.99 250.00 245.25 246.22 3,647,476 -0.90(-0.36%)
Aug 29, 2012 246.78 247.61 244.59 247.12 1,772,404 +3.20(+1.31%)
Aug 27, 2012 245.79 247.50 243.12 243.92 2,929,376 -1.82(-0.74%)
Aug 24, 2012 241.68 246.87 241.36 245.74 3,699,397 +4.54(+1.88%)
Aug 23, 2012 242.14 243.48 239.02 241.20 2,453,810 -1.90(-0.78%)
Aug 22, 2012 239.40 244.90 238.80 243.10 2,473,686 +3.65(+1.52%)
Aug 21, 2012 240.88 243.85 238.55 239.45 2,571,467 -0.90(-0.37%)
Aug 20, 2012 241.37 241.65 238.20 240.35 1,889,892 -0.82(-0.34%)
Aug 17, 2012 240.60 243.35 240.47 241.17 3,085,900 -0.38(-0.16%)
Aug 16, 2012 237.72 242.82 236.20 241.55 4,312,012 +4.13(+1.74%)
Aug 15, 2012 232.26 238.14 232.25 237.42 3,264,569 +4.23(+1.81%)
Aug 14, 2012 234.71 236.72 232.62 233.19 2,750,998 +0.75(+0.32%)
Aug 13, 2012 232.23 234.37 231.00 232.44 1,997,278 -0.31(-0.13%)
Aug 10, 2012 233.08 234.85 231.43 232.75 1,852,503 -1.31(-0.56%)
Aug 09, 2012 233.93 235.99 233.50 234.06 1,548,052 -0.32(-0.14%)
Aug 08, 2012 235.29 236.45 233.59 234.38 1,534,128 -2.18(-0.92%)
Aug 07, 2012 234.13 238.00 233.25 236.56 2,058,228 +2.57(+1.10%)
Aug 06, 2012 235.56 235.74 233.81 233.99 1,843,686 -0.98(-0.42%)
Aug 03, 2012 234.03 236.49 233.03 234.97 2,825,514 +4.16(+1.80%)
Aug 02, 2012 230.56 234.34 228.66 230.81 3,048,031 -1.28(-0.55%)
Aug 01, 2012 234.14 234.38 230.70 232.09 2,543,393 -1.21(-0.52%)
Jul 31, 2012 235.10 236.30 231.61 233.30 3,453,533 -2.79(-1.18%)
Jul 30, 2012 237.00 240.74 234.07 236.09 3,736,365 -1.23(-0.52%)
Jul 27, 2012 225.25 238.34 224.50 237.32 11,315,524 +17.31(+7.87%)
Jul 26, 2012 220.00 221.45 214.95 220.01 6,889,596 +2.96(+1.36%)
Jul 25, 2012 222.00 222.50 215.91 217.05 3,645,932 -5.99(-2.69%)
Jul 24, 2012 226.27 226.61 221.23 223.04 5,007,324 -2.97(-1.31%)
Jul 23, 2012 224.72 226.58 221.54 226.01 5,514,958 -2.28(-1.00%)
Jul 20, 2012 225.36 229.39 225.29 228.29 4,170,883 +2.12(+0.94%)
Jul 19, 2012 220.73 227.50 220.69 226.17 5,449,325 +8.70(+4.00%)
Jul 18, 2012 216.15 218.67 215.71 217.47 2,092,954 +0.54(+0.25%)
Jul 17, 2012 217.45 217.94 213.96 216.93 1,986,954 +0.92(+0.43%)
Jul 16, 2012 216.60 218.31 214.46 216.01 2,004,155 -2.38(-1.09%)
Jul 13, 2012 215.63 219.31 213.88 218.39 2,221,829 +3.03(+1.41%)
Jul 12, 2012 216.61 217.30 212.61 215.36 2,616,143 -3.01(-1.38%)
Jul 11, 2012 218.95 221.74 215.34 218.37 2,733,720 -1.13(-0.51%)
Jul 10, 2012 226.25 227.14 218.28 219.50 2,981,917 -5.55(-2.47%)
Jul 09, 2012 225.00 226.00 223.45 225.05 1,921,979 +0.00(+0.00%)
Jul 06, 2012 226.35 228.90 224.18 225.05 3,203,230 -2.01(-0.89%)
Jul 05, 2012 228.62 230.50 226.53 227.06 2,682,270 -2.47(-1.08%)
Jul 03, 2012 229.14 229.53 227.59 229.53 1,335,952 +0.21(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.