Amazon.com (NQ: AMZN )

3,399.44 USD +20.35 (+0.60%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 389.10 394.10 388.62 393.62 0 +6.91(+1.79%)
Nov 27, 2013 383.50 387.00 382.61 386.71 0 +5.34(+1.40%)
Nov 26, 2013 377.61 382.50 374.82 381.37 2,722,273 +4.73(+1.26%)
Nov 25, 2013 373.82 377.79 373.18 376.64 2,970,217 +4.33(+1.16%)
Nov 22, 2013 370.00 374.50 366.31 372.31 0 +3.39(+0.92%)
Nov 21, 2013 364.05 369.25 363.30 368.92 1,960,621 +6.35(+1.75%)
Nov 20, 2013 367.56 367.56 360.45 362.57 1,760,897 -2.37(-0.65%)
Nov 19, 2013 365.82 368.78 362.50 364.94 1,897,497 -1.24(-0.34%)
Nov 18, 2013 370.28 373.49 364.67 366.18 2,736,705 -2.99(-0.81%)
Nov 15, 2013 367.63 372.90 365.55 369.17 0 +1.77(+0.48%)
Nov 14, 2013 357.39 368.94 356.43 367.40 4,157,325 +11.18(+3.14%)
Nov 13, 2013 347.40 356.22 345.68 356.22 2,771,170 +6.69(+1.91%)
Nov 12, 2013 352.99 355.48 347.28 349.53 0 -4.85(-1.37%)
Nov 11, 2013 350.59 355.37 348.06 354.38 2,261,503 +4.07(+1.16%)
Nov 08, 2013 345.95 351.05 344.04 350.31 0 +6.75(+1.96%)
Nov 07, 2013 355.86 357.90 341.88 343.56 4,244,295 -12.62(-3.54%)
Nov 06, 2013 360.45 362.87 354.50 356.18 2,284,390 -2.71(-0.76%)
Nov 05, 2013 356.78 360.17 354.84 358.89 2,004,123 +0.15(+0.04%)
Nov 04, 2013 360.12 361.00 354.40 358.74 1,938,116 -0.26(-0.07%)
Nov 01, 2013 365.63 365.77 356.10 359.00 0 -5.03(-1.38%)
Oct 31, 2013 361.73 366.00 359.00 364.03 2,462,679 +2.95(+0.82%)
Oct 30, 2013 362.62 365.00 358.65 361.08 4,498,449 -1.62(-0.45%)
Oct 29, 2013 358.96 362.89 356.29 362.70 2,182,550 +4.54(+1.27%)
Oct 28, 2013 359.92 362.75 357.20 358.16 3,595,711 -5.23(-1.44%)
Oct 25, 2013 358.60 368.40 352.62 363.39 0 +31.18(+9.39%)
Oct 24, 2013 329.63 332.65 326.75 332.21 5,304,866 +5.45(+1.67%)
Oct 23, 2013 330.84 331.72 324.06 326.76 2,802,982 -5.78(-1.74%)
Oct 22, 2013 327.72 337.11 325.68 332.54 3,917,027 +6.10(+1.87%)
Oct 21, 2013 329.89 330.00 323.80 326.44 2,520,456 -2.49(-0.76%)
Oct 18, 2013 319.36 331.89 316.75 328.93 5,969,814 +18.16(+5.84%)
Oct 17, 2013 307.07 311.00 305.24 310.77 2,606,896 +0.28(+0.09%)
Oct 16, 2013 308.38 310.80 305.55 310.49 2,155,183 +4.09(+1.33%)
Oct 15, 2013 309.87 310.79 305.26 306.40 2,260,505 -4.30(-1.38%)
Oct 14, 2013 309.22 311.64 307.00 310.70 1,936,992 -0.19(-0.06%)
Oct 11, 2013 304.77 310.93 303.84 310.89 0 +5.71(+1.87%)
Oct 10, 2013 304.63 306.70 302.59 305.17 2,541,499 +6.94(+2.33%)
Oct 09, 2013 303.42 303.50 296.50 298.23 3,246,949 -5.00(-1.65%)
Oct 08, 2013 311.50 311.55 300.27 303.23 3,161,728 -6.80(-2.19%)
Oct 07, 2013 315.24 315.34 309.74 310.03 2,073,282 -9.01(-2.82%)
Oct 04, 2013 315.13 319.20 312.62 319.04 1,814,976 +4.28(+1.36%)
Oct 03, 2013 320.39 322.92 313.02 314.76 2,673,488 -5.75(-1.79%)
Oct 02, 2013 318.04 321.73 317.52 320.51 2,211,311 -0.44(-0.14%)
Oct 01, 2013 314.22 321.00 313.65 320.95 2,394,642 +8.31(+2.66%)
Sep 30, 2013 313.41 315.31 311.06 312.64 1,621,394 -3.37(-1.07%)
Sep 27, 2013 316.92 317.21 313.35 316.01 0 -2.11(-0.66%)
Sep 26, 2013 313.90 319.37 313.26 318.12 1,985,743 +5.47(+1.75%)
Sep 25, 2013 314.53 316.71 310.75 312.65 2,008,007 -1.48(-0.47%)
Sep 24, 2013 312.43 318.08 311.28 314.13 2,005,371 +2.64(+0.85%)
Sep 23, 2013 314.01 315.90 308.77 311.49 1,880,992 -4.85(-1.53%)
Sep 20, 2013 312.54 320.57 312.41 316.34 0 +4.28(+1.37%)
Sep 19, 2013 313.77 314.54 311.04 312.06 2,349,749 +0.03(+0.01%)
Sep 18, 2013 304.06 312.74 302.91 312.03 2,940,977 +7.86(+2.59%)
Sep 17, 2013 297.63 304.65 296.01 304.17 2,295,787 +8.11(+2.74%)
Sep 16, 2013 300.56 300.77 295.26 296.06 0 -1.86(-0.62%)
Sep 13, 2013 300.14 300.22 296.20 297.92 0 -0.94(-0.31%)
Sep 12, 2013 299.39 302.00 297.66 298.86 1,606,193 -0.78(-0.26%)
Sep 11, 2013 298.91 301.86 297.84 299.64 1,742,577 -0.72(-0.24%)
Sep 10, 2013 300.55 301.00 297.22 300.36 1,766,019 +0.65(+0.22%)
Sep 09, 2013 297.22 299.96 296.60 299.71 1,626,953 +3.85(+1.30%)
Sep 06, 2013 295.33 298.88 290.80 295.86 0 +1.76(+0.60%)
Sep 05, 2013 293.63 297.00 292.71 294.10 1,816,415 +0.46(+0.16%)
Sep 04, 2013 288.33 295.23 287.58 293.64 2,435,049 +4.84(+1.68%)
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.