Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

3,009.00 USD +31.43 (+1.06%)
Streaming Delayed Price Updated: 9:15 AM EST, Mar 5, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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.