Amazon.com (NQ: AMZN )

2,146.38 +4.13 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 19.73 19.94 19.94 19.94 39,930,000 +0.27(+1.38%)
Dec 30, 2013 19.97 20.00 19.62 19.67 49,706,460 -0.24(-1.18%)
Dec 27, 2013 20.23 20.28 19.81 19.90 39,745,600 -0.32(-1.56%)
Dec 26, 2013 20.09 20.23 19.84 20.22 37,350,120 +0.26(+1.30%)
Dec 24, 2013 20.13 20.19 19.82 19.96 27,607,460 -0.19(-0.92%)
Dec 23, 2013 20.18 20.25 19.96 20.15 53,185,020 +0.04(+0.18%)
Dec 20, 2013 19.84 20.24 19.79 20.11 100,770,736 +0.35(+1.77%)
Dec 19, 2013 19.72 19.86 19.63 19.76 48,538,100 -0.04(-0.19%)
Dec 18, 2013 19.48 19.82 19.16 19.80 69,654,520 +0.42(+2.14%)
Dec 17, 2013 19.55 19.57 19.32 19.38 46,729,600 -0.07(-0.34%)
Dec 16, 2013 19.27 19.59 19.25 19.45 45,028,360 +0.24(+1.23%)
Dec 13, 2013 19.23 19.47 19.19 19.21 60,502,900 +0.15(+0.78%)
Dec 12, 2013 19.08 19.25 18.98 19.06 42,294,120 -0.05(-0.25%)
Dec 11, 2013 19.39 19.45 19.10 19.11 48,987,300 -0.28(-1.44%)
Dec 10, 2013 19.18 19.45 19.15 19.39 51,202,760 +0.14(+0.75%)
Dec 09, 2013 19.41 19.41 19.13 19.24 55,226,340 -0.10(-0.53%)
Dec 06, 2013 19.42 19.42 19.19 19.35 0 +0.12(+0.64%)
Dec 05, 2013 19.33 19.33 19.07 19.22 37,446,920 -0.07(-0.38%)
Dec 04, 2013 19.18 19.48 19.07 19.30 47,088,060 +0.06(+0.34%)
Dec 03, 2013 19.51 19.61 19.16 19.23 74,033,496 -0.38(-1.95%)
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.