Amazon.com (NQ: AMZN )

3,324.26 USD -47.75 (-1.42%)
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 1167 1179 1160 1177 4,480,780 +15.48(+1.33%)
Nov 29, 2017 1195 1195 1145 1161 9,250,151 -32.33(-2.71%)
Nov 28, 2017 1205 1205 1189 1194 4,554,050 -2.23(-0.19%)
Nov 27, 2017 1213 1191 1196 6,735,628 +9.83(+0.83%)
Nov 24, 2017 1161 1187 1161 1186 3,528,011 +29.84(+2.58%)
Nov 22, 2017 1141 1160 1141 1156 3,555,273 +16.67(+1.46%)
Nov 21, 2017 1133 1140 1129 1139 2,471,742 +13.18(+1.17%)
Nov 20, 2017 1130 1133 1123 1126 2,161,413 -3.57(-0.32%)
Nov 17, 2017 1138 1139 1126 1130 2,413,388 -7.41(-0.65%)
Nov 16, 2017 1130 1138 1130 1137 2,211,726 +10.60(+0.94%)
Nov 15, 2017 1127 1132 1122 1127 3,925,078 -10.15(-0.89%)
Nov 14, 2017 1130 1138 1124 1137 3,137,068 +7.67(+0.68%)
Nov 13, 2017 1123 1140 1122 1129 2,916,162 +3.82(+0.34%)
Nov 10, 2017 1126 1131 1124 1125 2,179,937 -3.78(-0.33%)
Nov 09, 2017 1126 1130 1116 1129 3,731,197 -3.75(-0.33%)
Nov 08, 2017 1123 1136 1119 1133 2,576,146 +9.71(+0.86%)
Nov 07, 2017 1125 1131 1118 1123 2,687,018 +2.51(+0.22%)
Nov 06, 2017 1109 1125 1109 1121 3,379,520 +9.06(+0.82%)
Nov 03, 2017 1091 1113 1089 1112 3,751,480 +17.38(+1.59%)
Nov 02, 2017 1098 1102 1087 1094 3,684,520 -9.46(-0.86%)
Nov 01, 2017 1105 1108 1097 1104 3,754,359 -1.60(-0.14%)
Oct 31, 2017 1109 1111 1101 1105 3,476,591 -5.57(-0.50%)
Oct 30, 2017 1095 1123 1094 1111 6,611,102 +9.90(+0.90%)
Oct 27, 2017 1058 1106 1051 1101 16,565,021 +128.52(+13.22%)
Oct 26, 2017 980.33 982.90 968.55 972.43 5,589,220 -0.48(-0.05%)
Oct 25, 2017 978.00 984.44 966.24 972.91 3,032,552 -2.99(-0.31%)
Oct 24, 2017 969.00 979.75 965.00 975.90 2,723,276 +9.60(+0.99%)
Oct 23, 2017 986.73 986.78 962.50 966.30 3,490,558 -16.61(-1.69%)
Oct 20, 2017 993.53 994.62 982.00 982.91 2,365,122 -3.70(-0.38%)
Oct 19, 2017 990.00 991.05 980.24 986.61 3,107,707 -10.39(-1.04%)
Oct 18, 2017 1009 1022 996.55 997.00 2,499,081 -12.13(-1.20%)
Oct 17, 2017 1006 1011 1004 1009 2,319,095 +2.79(+0.28%)
Oct 16, 2017 1008 1010 1001 1006 2,008,276 +3.40(+0.34%)
Oct 13, 2017 1007 1008 1001 1003 2,431,462 +2.01(+0.20%)
Oct 12, 2017 996.81 1008 992.40 1001 4,064,952 +5.93(+0.60%)
Oct 11, 2017 991.27 995.50 986.70 995.00 2,336,651 +7.80(+0.79%)
Oct 10, 2017 996.67 997.95 980.10 987.20 3,084,711 -3.79(-0.38%)
Oct 09, 2017 993.24 998.50 987.50 990.99 2,937,824 +1.41(+0.14%)
Oct 06, 2017 975.64 995.75 975.64 989.58 3,782,067 +8.73(+0.89%)
Oct 05, 2017 970.00 981.51 969.64 980.85 3,228,629 +15.40(+1.60%)
Oct 04, 2017 954.21 967.79 954.05 965.45 2,527,209 +8.35(+0.87%)
Oct 03, 2017 958.00 963.69 950.37 957.10 2,666,351 -2.09(-0.22%)
Oct 02, 2017 964.00 967.30 952.12 959.19 2,442,602 -2.16(-0.22%)
Sep 29, 2017 960.11 964.83 958.38 961.35 2,543,759 +4.95(+0.52%)
Sep 28, 2017 951.86 959.70 950.10 956.40 2,522,412 +5.53(+0.58%)
Sep 27, 2017 948.00 955.30 943.30 950.87 3,148,516 +12.27(+1.31%)
Sep 26, 2017 945.49 948.63 931.75 938.60 3,563,930 -1.19(-0.13%)
Sep 25, 2017 949.31 949.42 932.89 939.79 5,122,589 -15.31(-1.60%)
Sep 22, 2017 961.01 965.61 954.42 955.10 2,641,787 -9.55(-0.99%)
Sep 21, 2017 971.31 971.70 962.02 964.65 2,337,204 -8.56(-0.88%)
Sep 20, 2017 971.79 974.81 962.16 973.21 2,887,548 +3.35(+0.35%)
Sep 19, 2017 977.25 978.24 967.46 969.86 2,670,331 -4.33(-0.44%)
Sep 18, 2017 990.40 992.79 968.17 974.19 3,410,737 -12.60(-1.28%)
Sep 15, 2017 993.01 996.25 984.03 986.79 3,760,183 -5.42(-0.55%)
Sep 14, 2017 996.80 998.56 987.74 992.21 3,907,880 -7.39(-0.74%)
Sep 13, 2017 983.97 1000 979.42 999.60 3,371,363 +17.02(+1.73%)
Sep 12, 2017 983.27 984.67 975.52 982.58 2,477,780 +4.62(+0.47%)
Sep 11, 2017 974.46 981.94 974.22 977.96 2,186,047 +12.06(+1.25%)
Sep 08, 2017 979.10 979.80 963.47 965.90 2,605,322 -13.57(-1.39%)
Sep 07, 2017 974.00 980.59 972.55 979.47 2,565,898 +11.67(+1.21%)
Sep 06, 2017 968.32 971.83 960.60 967.80 2,129,513 +2.53(+0.26%)
Sep 05, 2017 975.40 976.77 960.37 965.27 2,883,159 -12.98(-1.33%)
Sep 01, 2017 984.20 984.50 976.88 978.25 2,535,917 -2.35(-0.24%)
Aug 31, 2017 974.70 981.00 972.76 980.60 3,329,607 +13.01(+1.34%)
Aug 30, 2017 958.44 969.41 956.91 967.59 2,902,140 +13.53(+1.42%)
Aug 29, 2017 940.00 956.00 936.33 954.06 2,873,760 +8.04(+0.85%)
Aug 28, 2017 946.54 953.00 942.25 946.02 2,593,644 +0.76(+0.08%)
Aug 25, 2017 957.62 944.10 945.26 3,324,791 -7.19(-0.75%)
Aug 24, 2017 957.42 959.00 941.39 952.45 5,194,087 -5.55(-0.58%)
Aug 23, 2017 959.38 962.00 954.20 958.00 2,665,828 -8.90(-0.92%)
Aug 22, 2017 955.52 967.93 955.49 966.90 2,748,096 +13.61(+1.43%)
Aug 21, 2017 957.57 961.20 945.46 953.29 3,163,571 -5.18(-0.54%)
Aug 18, 2017 961.40 965.43 954.65 958.47 3,284,821 -2.10(-0.22%)
Aug 17, 2017 977.84 977.84 960.32 960.57 3,507,702 -17.61(-1.80%)
Aug 16, 2017 981.65 986.46 973.22 978.18 3,131,220 -4.56(-0.46%)
Aug 15, 2017 988.90 991.74 982.23 982.74 2,548,506 -0.56(-0.06%)
Aug 14, 2017 978.41 985.50 976.19 983.30 3,169,951 +15.31(+1.58%)
Aug 11, 2017 960.00 970.39 951.38 967.99 3,468,017 +11.07(+1.16%)
Aug 10, 2017 976.29 979.86 954.68 956.92 5,682,398 -25.09(-2.55%)
Aug 09, 2017 982.60 988.00 975.27 982.01 3,569,078 -7.83(-0.79%)
Aug 08, 2017 994.35 996.28 985.79 989.84 2,898,669 -2.43(-0.24%)
Aug 07, 2017 990.65 995.00 987.14 992.27 2,675,571 +4.69(+0.47%)
Aug 04, 2017 989.68 991.67 983.00 987.58 2,730,308 +0.66(+0.07%)
Aug 03, 2017 999.47 999.50 984.59 986.92 3,254,526 -8.97(-0.90%)
Aug 02, 2017 1002 1003 981.73 995.89 4,069,484 -0.30(-0.03%)
Aug 01, 2017 996.11 1004 991.58 996.19 4,570,304 +8.41(+0.85%)
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%)
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.