Amazon.com (NQ: AMZN )

115.42 +1.64 (+1.44%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 11.71 11.73 11.57 11.61 78,101,936 -0.04(-0.32%)
Oct 31, 2012 11.82 11.94 11.53 11.64 95,951,520 -0.27(-2.24%)
Oct 26, 2012 11.43 11.91 11.91 11.91 227,350,000 +0.77(+6.87%)
Oct 25, 2012 11.55 11.55 11.15 11.15 134,335,984 -0.28(-2.44%)
Oct 24, 2012 11.79 11.80 11.40 11.42 73,567,680 -0.29(-2.48%)
Oct 23, 2012 11.55 11.82 11.50 11.72 88,613,256 -0.28(-2.37%)
Oct 19, 2012 12.26 12.34 11.95 12.00 87,939,440 -0.24(-1.98%)
Oct 18, 2012 12.39 12.55 12.13 12.24 106,099,840 -0.13(-1.07%)
Oct 17, 2012 12.17 12.44 12.16 12.37 66,052,360 +0.18(+1.46%)
Oct 16, 2012 12.24 12.29 12.10 12.20 44,080,860 -0.01(-0.10%)
Oct 15, 2012 12.14 12.24 11.93 12.21 59,196,020 +0.09(+0.75%)
Oct 12, 2012 12.16 12.27 12.10 12.12 44,074,020 -0.09(-0.76%)
Oct 11, 2012 12.40 12.46 12.09 12.21 68,945,640 -0.04(-0.31%)
Oct 10, 2012 12.60 12.62 12.20 12.25 78,964,720 -0.30(-2.38%)
Oct 09, 2012 12.93 12.97 12.54 12.55 69,894,616 -0.40(-3.13%)
Oct 08, 2012 12.88 12.99 12.78 12.95 35,239,680 +0.03(+0.21%)
Oct 05, 2012 13.06 13.10 12.87 12.93 56,129,240 -0.10(-0.75%)
Oct 04, 2012 12.80 13.08 12.79 13.02 54,215,040 +0.23(+1.78%)
Oct 03, 2012 12.56 12.80 12.48 12.80 54,902,220 +0.27(+2.12%)
Oct 02, 2012 12.64 12.66 12.45 12.53 43,364,180 -0.07(-0.56%)
Oct 01, 2012 12.77 12.81 12.52 12.60 51,624,040 -0.12(-0.91%)
Sep 28, 2012 12.81 12.85 12.66 12.72 49,134,200 -0.11(-0.88%)
Sep 27, 2012 12.53 12.87 12.53 12.83 67,944,216 +0.35(+2.77%)
Sep 26, 2012 12.62 12.73 12.41 12.48 58,401,840 -0.14(-1.11%)
Sep 25, 2012 12.82 12.95 12.55 12.62 88,095,120 -0.12(-0.92%)
Sep 24, 2012 12.76 12.78 12.65 12.74 54,157,940 -0.13(-1.04%)
Sep 21, 2012 13.09 13.10 12.84 12.87 121,207,000 -0.17(-1.28%)
Sep 20, 2012 13.00 13.04 12.90 13.04 58,268,880 -0.04(-0.33%)
Sep 19, 2012 12.97 13.14 12.93 13.08 52,734,280 +0.15(+1.13%)
Sep 18, 2012 12.92 13.03 12.85 12.94 44,282,840 +0.04(+0.29%)
Sep 17, 2012 13.06 13.06 12.85 12.90 46,124,300 -0.16(-1.25%)
Sep 14, 2012 13.07 13.21 12.99 13.06 73,331,656 +0.05(+0.40%)
Sep 13, 2012 12.75 13.10 12.69 13.01 70,511,096 +0.23(+1.80%)
Sep 12, 2012 12.82 12.89 12.68 12.78 45,462,300 -0.00(-0.02%)
Sep 11, 2012 12.88 12.88 12.71 12.78 50,479,460 -0.07(-0.55%)
Sep 10, 2012 12.95 13.00 12.84 12.85 51,342,420 -0.10(-0.79%)
Sep 07, 2012 12.69 12.97 12.68 12.96 100,617,520 +0.39(+3.09%)
Sep 06, 2012 12.41 12.63 12.36 12.57 107,227,040 +0.26(+2.10%)
Sep 05, 2012 12.38 12.43 12.27 12.31 53,050,320 -0.08(-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.