Amazon.com (NQ: AMZN )

116.19 +1.78 (+1.56%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 13.55 13.80 13.19 13.28 135,440,832 -0.36(-2.66%)
Jan 30, 2013 14.15 14.21 13.36 13.64 261,498,000 +0.62(+4.77%)
Jan 29, 2013 13.77 13.77 12.92 13.02 201,350,464 -0.78(-5.68%)
Jan 28, 2013 14.19 14.22 13.72 13.80 86,426,416 -0.40(-2.80%)
Jan 25, 2013 13.75 14.24 13.72 14.20 99,498,896 +0.52(+3.79%)
Jan 24, 2013 13.47 13.83 13.47 13.68 68,290,920 +0.28(+2.06%)
Jan 23, 2013 13.53 13.55 13.33 13.41 50,128,340 -0.10(-0.77%)
Jan 22, 2013 13.58 13.61 13.46 13.51 42,751,240 -0.10(-0.71%)
Jan 18, 2013 13.54 13.72 13.48 13.61 58,894,840 +0.08(+0.61%)
Jan 17, 2013 13.57 13.60 13.46 13.52 37,691,660 +0.08(+0.58%)
Jan 16, 2013 13.53 13.56 13.39 13.45 41,310,840 -0.15(-1.09%)
Jan 15, 2013 13.53 13.64 13.48 13.60 46,537,080 -0.04(-0.30%)
Jan 14, 2013 13.40 13.71 13.38 13.64 85,256,640 +0.24(+1.79%)
Jan 11, 2013 13.26 13.42 13.21 13.40 48,265,280 +0.13(+0.98%)
Jan 10, 2013 13.43 13.44 13.12 13.27 57,267,960 -0.05(-0.38%)
Jan 09, 2013 13.41 13.47 13.27 13.32 45,311,820 -0.00(-0.01%)
Jan 08, 2013 13.35 13.45 13.18 13.32 60,203,740 -0.10(-0.77%)
Jan 07, 2013 13.15 13.49 13.13 13.42 98,189,776 +0.47(+3.59%)
Jan 04, 2013 12.88 12.99 12.83 12.96 37,518,000 +0.03(+0.26%)
Jan 03, 2013 12.86 13.04 12.82 12.92 55,016,400 +0.06(+0.45%)
Jan 02, 2013 12.76 12.87 12.66 12.87 65,419,200 +0.33(+2.60%)
Dec 31, 2012 12.19 12.62 12.14 12.54 67,868,896 +0.28(+2.28%)
Dec 28, 2012 12.29 12.37 12.25 12.26 37,265,960 -0.16(-1.26%)
Dec 27, 2012 12.41 12.47 12.14 12.42 72,781,640 -0.02(-0.13%)
Dec 26, 2012 12.86 12.87 12.40 12.43 83,046,840 -0.50(-3.86%)
Dec 24, 2012 12.87 12.97 12.85 12.93 19,728,700 +0.08(+0.66%)
Dec 21, 2012 12.89 12.92 12.79 12.85 94,092,040 -0.23(-1.75%)
Dec 20, 2012 12.92 13.12 12.83 13.07 51,686,800 +0.18(+1.36%)
Dec 19, 2012 13.06 13.08 12.88 12.90 45,999,300 -0.12(-0.93%)
Dec 18, 2012 12.73 13.16 12.73 13.02 99,216,216 +0.33(+2.58%)
Dec 17, 2012 12.49 12.70 12.46 12.69 45,536,680 +0.23(+1.87%)
Dec 14, 2012 12.51 12.60 12.39 12.46 50,543,760 -0.10(-0.82%)
Dec 13, 2012 12.56 12.73 12.50 12.56 49,203,260 -0.03(-0.20%)
Dec 12, 2012 12.55 12.72 12.50 12.59 52,560,460 +0.05(+0.43%)
Dec 11, 2012 12.43 12.67 12.33 12.53 83,697,360 +0.15(+1.18%)
Dec 10, 2012 12.65 12.74 12.37 12.39 70,070,360 -0.27(-2.17%)
Dec 07, 2012 12.71 12.76 12.60 12.66 43,409,500 -0.01(-0.04%)
Dec 06, 2012 12.65 12.76 12.58 12.67 71,156,440 -0.03(-0.23%)
Dec 05, 2012 12.62 12.78 12.52 12.70 57,027,240 +0.07(+0.58%)
Dec 04, 2012 12.50 12.65 12.43 12.62 62,280,440 +0.02(+0.17%)
Nov 30, 2012 12.52 12.63 12.41 12.60 75,952,816 +0.04(+0.31%)
Nov 29, 2012 12.40 12.62 12.38 12.56 106,202,136 +0.21(+1.68%)
Nov 28, 2012 12.12 12.36 12.08 12.36 54,867,920 +0.19(+1.52%)
Nov 27, 2012 12.16 12.28 12.08 12.17 60,969,520 -0.01(-0.09%)
Nov 26, 2012 12.02 12.22 11.90 12.18 83,565,936 +0.19(+1.56%)
Nov 23, 2012 11.99 12.00 11.82 11.99 35,534,880 +0.09(+0.78%)
Nov 21, 2012 11.69 11.93 11.64 11.90 59,189,880 +0.21(+1.82%)
Nov 20, 2012 11.50 11.69 11.47 11.69 55,430,060 +0.20(+1.77%)
Nov 19, 2012 11.42 11.62 11.37 11.49 71,822,520 +0.22(+1.99%)
Nov 16, 2012 11.07 11.31 10.93 11.26 87,070,720 +0.23(+2.10%)
Nov 15, 2012 11.12 11.26 10.91 11.03 68,092,440 -0.12(-1.05%)
Nov 14, 2012 11.32 11.37 11.13 11.15 60,681,680 -0.18(-1.61%)
Nov 13, 2012 11.26 11.39 11.24 11.33 52,595,940 +0.01(+0.06%)
Nov 12, 2012 11.33 11.46 11.27 11.32 42,574,100 +0.01(+0.07%)
Nov 09, 2012 11.31 11.55 11.23 11.32 61,855,340 -0.05(-0.46%)
Nov 08, 2012 11.61 11.67 11.36 11.37 59,646,840 -0.24(-2.03%)
Nov 07, 2012 11.78 11.78 11.47 11.60 72,482,896 -0.28(-2.32%)
Nov 06, 2012 11.77 11.89 11.72 11.88 53,225,580 +0.16(+1.38%)
Nov 05, 2012 11.60 11.74 11.51 11.72 36,917,420 +0.10(+0.82%)
Nov 02, 2012 11.70 11.87 11.61 11.62 67,496,936 +0.01(+0.12%)
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.