Amazon.com (NQ: AMZN )

3,446.74 USD +37.72 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 262.81 267.00 262.09 264.27 2,667,199 +1.02(+0.39%)
Feb 27, 2013 259.40 265.83 256.86 263.25 2,908,010 +3.89(+1.50%)
Feb 26, 2013 260.89 262.04 255.73 259.36 3,348,011 -0.51(-0.20%)
Feb 25, 2013 266.94 268.69 259.65 259.87 3,032,309 -5.55(-2.09%)
Feb 22, 2013 266.62 267.11 261.61 265.42 3,125,202 -0.52(-0.20%)
Feb 21, 2013 265.12 269.48 263.25 265.94 3,637,396 -0.47(-0.18%)
Feb 20, 2013 270.20 274.30 266.37 266.41 3,528,862 -3.34(-1.24%)
Feb 19, 2013 265.91 270.11 264.50 269.75 2,853,952 +4.66(+1.76%)
Feb 15, 2013 267.63 268.92 263.11 265.09 3,981,233 -4.15(-1.54%)
Feb 14, 2013 267.37 270.65 265.40 269.24 3,462,980 -0.23(-0.09%)
Feb 13, 2013 261.53 269.96 260.30 269.47 5,292,996 +10.77(+4.16%)
Feb 12, 2013 259.19 260.16 257.00 258.70 2,941,315 +1.49(+0.58%)
Feb 11, 2013 263.20 263.25 256.60 257.21 3,403,403 -4.74(-1.81%)
Feb 08, 2013 261.40 265.25 260.55 261.95 3,879,628 +1.72(+0.66%)
Feb 07, 2013 264.10 264.10 255.11 260.23 3,975,681 -1.99(-0.76%)
Feb 06, 2013 265.16 266.89 261.11 262.22 2,770,156 +2.24(+0.86%)
Feb 04, 2013 262.78 264.68 259.07 259.98 3,723,593 -5.02(-1.89%)
Feb 01, 2013 268.93 268.93 262.80 265.00 6,118,146 -0.50(-0.19%)
Jan 31, 2013 271.04 275.94 263.70 265.50 6,772,042 -7.26(-2.66%)
Jan 30, 2013 283.00 284.20 267.11 272.76 13,074,900 +12.41(+4.77%)
Jan 29, 2013 275.35 275.46 258.35 260.35 10,067,523 -15.69(-5.68%)
Jan 28, 2013 283.78 284.48 274.40 276.04 4,321,321 -7.95(-2.80%)
Jan 25, 2013 275.00 284.72 274.40 283.99 4,974,945 +10.37(+3.79%)
Jan 24, 2013 269.37 276.65 269.37 273.62 3,414,546 +5.51(+2.06%)
Jan 23, 2013 270.57 271.09 266.65 268.11 2,506,417 -2.08(-0.77%)
Jan 22, 2013 271.62 272.10 269.23 270.19 2,137,562 -1.93(-0.71%)
Jan 18, 2013 270.83 274.50 269.60 272.12 2,944,742 +1.64(+0.61%)
Jan 17, 2013 271.50 271.97 269.21 270.48 1,884,583 +1.55(+0.58%)
Jan 16, 2013 270.53 271.24 267.83 268.93 2,065,542 -2.97(-1.09%)
Jan 15, 2013 270.68 272.73 269.54 271.90 2,326,854 -0.83(-0.30%)
Jan 14, 2013 268.00 274.26 267.54 272.73 4,262,832 +4.79(+1.79%)
Jan 11, 2013 265.10 268.43 264.11 267.94 2,413,264 +2.60(+0.98%)
Jan 10, 2013 268.54 268.74 262.30 265.34 2,863,398 -1.01(-0.38%)
Jan 09, 2013 268.17 269.50 265.40 266.35 2,265,591 -0.03(-0.01%)
Jan 08, 2013 267.07 268.98 263.57 266.38 3,010,187 -2.08(-0.77%)
Jan 07, 2013 262.97 269.73 262.67 268.46 4,909,489 +9.31(+3.59%)
Jan 04, 2013 257.58 259.80 256.65 259.15 1,875,900 +0.67(+0.26%)
Jan 03, 2013 257.27 260.88 256.37 258.48 2,750,820 +1.17(+0.45%)
Jan 02, 2013 255.13 257.35 253.26 257.31 3,270,960 +6.53(+2.60%)
Dec 31, 2012 243.75 252.41 242.75 250.78 3,393,445 +5.60(+2.28%)
Dec 28, 2012 245.85 247.44 245.05 245.18 1,863,298 -3.13(-1.26%)
Dec 27, 2012 248.28 249.35 242.86 248.31 3,639,082 -0.32(-0.13%)
Dec 26, 2012 257.15 257.42 248.04 248.63 4,152,342 -9.99(-3.86%)
Dec 24, 2012 257.30 259.50 256.96 258.62 986,435 +1.70(+0.66%)
Dec 21, 2012 257.82 258.38 255.74 256.92 4,704,602 -4.58(-1.75%)
Dec 20, 2012 258.36 262.41 256.54 261.50 2,584,340 +3.51(+1.36%)
Dec 19, 2012 261.30 261.67 257.68 257.99 2,299,965 -2.41(-0.93%)
Dec 18, 2012 254.57 263.11 254.57 260.40 4,960,811 +6.54(+2.58%)
Dec 17, 2012 249.81 254.00 249.26 253.86 2,276,834 +4.67(+1.87%)
Dec 14, 2012 250.11 251.90 247.79 249.19 2,527,188 -2.06(-0.82%)
Dec 13, 2012 251.11 254.54 250.02 251.25 2,460,163 -0.51(-0.20%)
Dec 12, 2012 251.07 254.36 250.06 251.76 2,628,023 +1.07(+0.43%)
Dec 11, 2012 248.50 253.48 246.65 250.69 4,184,868 +2.92(+1.18%)
Dec 10, 2012 253.10 254.78 247.30 247.77 3,503,518 -5.50(-2.17%)
Dec 07, 2012 254.14 255.21 252.01 253.27 2,170,475 -0.10(-0.04%)
Dec 06, 2012 253.00 255.17 251.51 253.37 3,557,822 -0.59(-0.23%)
Dec 05, 2012 252.44 255.55 250.38 253.96 2,851,362 +1.47(+0.58%)
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.