Amazon.com (NQ: AMZN )

3,335.55 USD -99.46 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 250.38 252.65 248.27 252.05 3,797,641 +0.78(+0.31%)
Nov 29, 2012 248.05 252.48 247.50 251.27 5,310,107 +4.16(+1.68%)
Nov 28, 2012 242.45 247.23 241.50 247.11 2,743,396 +3.71(+1.52%)
Nov 27, 2012 243.22 245.67 241.54 243.40 3,048,476 -0.22(-0.09%)
Nov 26, 2012 240.39 244.32 238.00 243.62 4,178,297 +3.74(+1.56%)
Nov 23, 2012 239.89 240.00 236.48 239.88 1,776,744 +1.85(+0.78%)
Nov 21, 2012 233.84 238.67 232.75 238.03 2,959,494 +4.25(+1.82%)
Nov 20, 2012 230.00 233.82 229.50 233.78 2,771,503 +4.07(+1.77%)
Nov 19, 2012 228.32 232.50 227.45 229.71 3,591,126 +4.48(+1.99%)
Nov 16, 2012 221.31 226.25 218.64 225.23 4,353,536 +4.63(+2.10%)
Nov 15, 2012 222.30 225.16 218.18 220.60 3,404,622 -2.35(-1.05%)
Nov 14, 2012 226.50 227.41 222.51 222.95 3,034,084 -3.65(-1.61%)
Nov 13, 2012 225.12 227.90 224.71 226.60 2,629,797 +0.13(+0.06%)
Nov 12, 2012 226.59 229.22 225.41 226.47 2,128,705 +0.16(+0.07%)
Nov 09, 2012 226.26 230.97 224.60 226.31 3,092,767 -1.04(-0.46%)
Nov 08, 2012 232.22 233.45 227.10 227.35 2,982,342 -4.71(-2.03%)
Nov 07, 2012 235.65 235.66 229.42 232.06 3,624,145 -5.50(-2.31%)
Nov 06, 2012 235.41 237.75 234.45 237.56 2,661,279 +3.23(+1.38%)
Nov 05, 2012 232.04 234.83 230.11 234.33 1,845,871 +1.91(+0.82%)
Nov 02, 2012 234.01 237.40 232.11 232.42 3,374,847 +0.28(+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.