Amazon.com (NQ: AMZN )

3,488.24 USD +12.45 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 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%)
Nov 01, 2012 234.23 234.55 231.34 232.14 3,905,097 -0.75(-0.32%)
Oct 31, 2012 236.32 238.70 230.50 232.89 4,797,576 -5.35(-2.24%)
Oct 26, 2012 228.60 238.24 238.24 238.24 11,367,500 +15.32(+6.87%)
Oct 25, 2012 230.92 230.92 222.92 222.92 6,716,799 -5.57(-2.44%)
Oct 24, 2012 235.88 235.94 227.95 228.49 3,678,384 -5.82(-2.48%)
Oct 23, 2012 231.05 236.50 230.01 234.31 4,430,663 -5.69(-2.37%)
Oct 19, 2012 245.16 246.82 238.94 240.00 4,396,972 -4.85(-1.98%)
Oct 18, 2012 247.77 250.91 242.70 244.85 5,304,992 -2.64(-1.07%)
Oct 17, 2012 243.37 248.80 243.30 247.49 3,302,618 +3.55(+1.46%)
Oct 16, 2012 244.87 245.77 242.08 243.94 2,204,043 -0.24(-0.10%)
Oct 15, 2012 242.85 244.78 238.51 244.18 2,959,801 +1.82(+0.75%)
Oct 12, 2012 243.18 245.46 241.91 242.36 2,203,701 -1.86(-0.76%)
Oct 11, 2012 248.00 249.30 241.89 244.22 3,447,282 -0.77(-0.31%)
Oct 10, 2012 252.00 252.46 244.01 244.99 3,948,236 -5.97(-2.38%)
Oct 09, 2012 258.67 259.35 250.73 250.96 3,494,731 -8.10(-3.13%)
Oct 08, 2012 257.67 259.80 255.56 259.06 1,761,984 +0.55(+0.21%)
Oct 05, 2012 261.20 261.90 257.49 258.51 2,806,462 -1.96(-0.75%)
Oct 04, 2012 256.01 261.52 255.87 260.47 2,710,752 +4.55(+1.78%)
Oct 03, 2012 251.21 256.10 249.56 255.92 2,745,111 +5.32(+2.12%)
Oct 02, 2012 252.80 253.15 249.03 250.60 2,168,209 -1.41(-0.56%)
Oct 01, 2012 255.40 256.15 250.49 252.01 2,581,202 -2.31(-0.91%)
Sep 28, 2012 256.14 257.00 253.20 254.32 2,456,710 -2.27(-0.88%)
Sep 27, 2012 250.54 257.40 250.52 256.59 3,397,211 +6.92(+2.77%)
Sep 26, 2012 252.40 254.61 248.23 249.67 2,920,092 -2.79(-1.11%)
Sep 25, 2012 256.33 258.95 251.03 252.46 4,404,756 -2.34(-0.92%)
Sep 24, 2012 255.22 255.60 253.00 254.80 2,707,897 -2.67(-1.04%)
Sep 21, 2012 261.74 262.00 256.74 257.47 6,060,350 -3.34(-1.28%)
Sep 20, 2012 260.03 260.87 258.00 260.81 2,913,444 -0.87(-0.33%)
Sep 19, 2012 259.45 262.84 258.53 261.68 2,636,714 +2.93(+1.13%)
Sep 18, 2012 258.48 260.50 257.00 258.75 2,214,142 +0.75(+0.29%)
Sep 17, 2012 261.25 261.25 257.00 258.00 2,306,215 -3.27(-1.25%)
Sep 14, 2012 261.40 264.11 259.77 261.27 3,666,583 +1.03(+0.40%)
Sep 13, 2012 254.94 262.00 253.80 260.24 3,525,555 +4.61(+1.80%)
Sep 12, 2012 256.50 257.78 253.50 255.63 2,273,115 -0.04(-0.02%)
Sep 11, 2012 257.60 257.60 254.26 255.67 2,523,973 -1.42(-0.55%)
Sep 10, 2012 259.00 260.00 256.82 257.09 2,567,121 -2.05(-0.79%)
Sep 07, 2012 253.85 259.42 253.52 259.14 5,030,876 +7.76(+3.09%)
Sep 06, 2012 248.23 252.70 247.20 251.38 5,361,352 +5.16(+2.10%)
Sep 05, 2012 247.61 248.61 245.30 246.22 2,652,516 -1.66(-0.67%)
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.