Amazon.com (NQ: AMZN )

2,302.93 +81.38 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 89.33 89.64 88.83 89.04 66,414,000 +0.37(+0.41%)
Mar 28, 2019 88.50 88.90 87.67 88.67 60,715,260 +0.39(+0.44%)
Mar 27, 2019 89.21 89.38 87.28 88.28 86,429,216 -1.00(-1.12%)
Mar 26, 2019 89.65 90.29 88.67 89.29 97,146,536 +0.58(+0.65%)
Mar 25, 2019 87.89 89.13 87.38 88.71 102,029,760 +0.47(+0.54%)
Mar 22, 2019 90.51 90.95 88.16 88.24 127,258,000 -2.72(-3.00%)
Mar 21, 2019 89.81 91.19 89.36 90.96 115,280,120 +1.10(+1.22%)
Mar 20, 2019 88.50 89.97 88.35 89.86 125,100,760 +1.77(+2.01%)
Mar 19, 2019 87.68 89.21 87.68 88.09 127,189,536 +0.98(+1.13%)
Mar 18, 2019 85.64 87.50 85.63 87.11 108,161,520 +1.49(+1.74%)
Mar 15, 2019 85.15 85.94 84.66 85.62 151,016,000 +1.31(+1.55%)
Mar 14, 2019 84.56 85.10 84.22 84.31 58,897,700 -0.23(-0.27%)
Mar 13, 2019 84.15 85.00 83.97 84.54 70,968,936 +0.89(+1.06%)
Mar 12, 2019 83.45 84.21 83.05 83.66 72,237,776 +0.12(+0.15%)
Mar 11, 2019 81.31 83.61 81.30 83.53 77,421,936 +2.49(+3.07%)
Mar 08, 2019 80.20 81.14 79.33 81.04 93,340,000 -0.26(-0.32%)
Mar 07, 2019 83.37 83.49 81.03 81.30 98,982,936 -2.15(-2.58%)
Mar 06, 2019 84.80 84.89 83.41 83.45 79,785,200 -1.17(-1.39%)
Mar 05, 2019 85.15 85.39 84.45 84.62 73,429,576 -0.19(-0.22%)
Mar 04, 2019 84.25 85.47 83.72 84.81 123,211,720 +1.22(+1.46%)
Mar 01, 2019 82.76 83.71 82.55 83.59 99,496,000 +1.59(+1.95%)
Feb 28, 2019 81.76 82.59 81.69 81.99 60,384,740 -0.06(-0.08%)
Feb 27, 2019 81.41 82.09 80.75 82.05 62,863,440 +0.23(+0.29%)
Feb 26, 2019 81.30 82.00 80.81 81.82 53,251,320 +0.17(+0.21%)
Feb 25, 2019 82.07 82.73 81.52 81.65 63,446,660 +0.07(+0.09%)
Feb 22, 2019 81.17 81.75 81.06 81.58 61,922,000 +0.61(+0.75%)
Feb 21, 2019 80.99 81.18 80.05 80.97 69,594,056 -0.13(-0.16%)
Feb 20, 2019 81.50 81.75 80.51 81.11 66,527,040 -0.27(-0.34%)
Feb 19, 2019 80.05 81.70 80.03 81.38 73,500,416 +0.98(+1.22%)
Feb 15, 2019 81.39 81.45 80.22 80.40 86,876,000 -0.73(-0.91%)
Feb 14, 2019 81.22 81.89 80.30 81.13 82,243,160 -0.87(-1.06%)
Feb 13, 2019 82.35 82.82 81.86 82.00 71,025,880 +0.10(+0.12%)
Feb 12, 2019 80.20 81.97 79.94 81.90 96,659,096 +2.35(+2.95%)
Feb 11, 2019 80.05 80.46 79.30 79.55 66,069,680 +0.14(+0.18%)
Feb 08, 2019 79.30 79.43 78.34 79.41 113,148,000 -1.31(-1.62%)
Feb 07, 2019 81.25 81.28 79.65 80.72 92,177,216 -1.29(-1.58%)
Feb 06, 2019 83.54 83.61 81.67 82.01 78,699,336 -0.93(-1.12%)
Feb 05, 2019 82.17 83.26 82.12 82.94 88,974,776 +1.28(+1.56%)
Feb 04, 2019 81.15 82.48 80.67 81.67 98,343,960 +0.35(+0.44%)
Feb 01, 2019 81.94 83.65 81.10 81.31 230,124,000 -4.62(-5.38%)
Jan 31, 2019 84.64 86.82 83.95 85.94 213,159,744 +2.41(+2.89%)
Jan 30, 2019 81.15 83.85 80.98 83.52 115,049,680 +3.83(+4.80%)
Jan 29, 2019 81.56 81.62 79.54 79.69 92,272,136 -2.20(-2.69%)
Jan 28, 2019 82.18 82.25 80.70 81.89 96,358,680 -1.63(-1.96%)
Jan 25, 2019 83.53 84.17 83.08 83.53 99,192,000 +0.78(+0.95%)
Jan 24, 2019 82.05 82.86 81.59 82.75 81,600,776 +0.75(+0.91%)
Jan 23, 2019 82.80 82.87 80.60 82.00 104,238,096 +0.39(+0.48%)
Jan 22, 2019 84.05 84.09 80.51 81.61 128,176,056 -3.20(-3.77%)
Jan 18, 2019 85.60 85.81 84.58 84.81 120,410,000 +0.15(+0.18%)
Jan 17, 2019 84.00 85.01 83.88 84.66 83,730,280 +0.47(+0.56%)
Jan 16, 2019 84.21 85.25 83.79 84.19 127,035,016 +0.46(+0.55%)
Jan 15, 2019 81.60 83.76 81.30 83.73 119,524,320 +2.87(+3.55%)
Jan 14, 2019 80.75 82.41 79.76 80.86 119,822,000 -1.17(-1.42%)
Jan 11, 2019 82.03 83.01 81.81 82.03 93,724,000 -0.78(-0.95%)
Jan 10, 2019 82.05 83.16 81.08 82.81 129,844,040 -0.16(-0.19%)
Jan 09, 2019 82.65 83.39 82.07 82.97 126,748,080 +0.14(+0.17%)
Jan 08, 2019 83.23 83.83 80.83 82.83 177,233,872 +1.35(+1.66%)
Jan 07, 2019 80.12 81.73 79.46 81.48 159,540,896 +2.71(+3.44%)
Jan 04, 2019 76.50 79.70 75.92 78.77 183,650,000 +3.76(+5.01%)
Jan 03, 2019 76.00 76.90 74.86 75.01 139,063,936 -1.94(-2.52%)
Jan 02, 2019 73.26 77.67 73.05 76.96 158,427,040 +1.86(+2.47%)
Dec 31, 2018 75.54 76.04 74.35 75.10 139,090,000 +1.20(+1.62%)
Dec 28, 2018 73.67 75.67 72.45 73.90 176,578,000 +0.82(+1.12%)
Dec 27, 2018 72.71 73.45 69.52 73.08 193,855,680 -0.46(-0.63%)
Dec 26, 2018 68.44 73.66 68.15 73.55 207,411,840 +6.35(+9.45%)
Dec 24, 2018 67.30 69.80 65.35 67.20 144,398,000 -1.67(-2.43%)
Dec 21, 2018 73.25 74.00 68.20 68.87 272,805,984 -4.17(-5.71%)
Dec 20, 2018 74.20 75.47 71.63 73.04 199,605,456 -1.71(-2.29%)
Dec 19, 2018 77.15 79.23 74.16 74.75 173,092,704 -2.82(-3.64%)
Dec 18, 2018 77.00 78.38 76.15 77.57 129,952,696 +1.53(+2.01%)
Dec 17, 2018 78.30 78.81 75.25 76.05 175,085,536 -3.55(-4.46%)
Dec 14, 2018 81.90 82.13 79.25 79.60 127,342,000 -3.32(-4.01%)
Dec 13, 2018 84.00 84.61 82.08 82.92 105,185,640 -0.26(-0.31%)
Dec 12, 2018 83.45 85.25 83.01 83.18 131,745,176 +1.02(+1.24%)
Dec 11, 2018 83.90 83.97 80.98 82.16 124,528,696 +0.11(+0.13%)
Dec 10, 2018 81.19 82.90 79.54 82.05 149,764,144 +0.59(+0.73%)
Dec 07, 2018 85.25 85.95 81.27 81.46 151,522,000 -3.50(-4.12%)
Dec 06, 2018 80.74 85.05 80.49 84.96 174,469,664 +1.54(+1.85%)
Dec 04, 2018 87.80 88.52 83.25 83.42 173,888,000 -5.20(-5.87%)
Dec 03, 2018 88.47 88.92 86.50 88.62 136,977,312 +4.11(+4.86%)
Nov 30, 2018 83.97 84.80 83.33 84.51 115,234,000 +0.83(+0.99%)
Nov 29, 2018 83.75 84.50 82.62 83.68 132,032,840 -0.21(-0.25%)
Nov 28, 2018 80.70 84.07 80.06 83.89 168,781,840 +4.82(+6.09%)
Nov 27, 2018 78.80 79.88 77.90 79.07 115,466,136 +0.00(+0.01%)
Nov 26, 2018 76.95 79.24 76.21 79.07 124,764,760 +3.96(+5.28%)
Nov 23, 2018 75.85 76.81 75.09 75.10 54,152,000 -0.73(-0.97%)
Nov 21, 2018 75.84 75.84 75.84 0 +1.06(+1.42%)
Nov 20, 2018 71.88 76.74 71.00 74.77 217,074,832 -0.84(-1.11%)
Nov 19, 2018 78.85 79.06 75.17 75.61 155,162,496 -4.06(-5.09%)
Nov 16, 2018 79.38 80.72 78.66 79.67 121,320,000 -1.30(-1.61%)
Nov 15, 2018 79.05 81.24 77.33 80.97 168,254,640 +1.02(+1.28%)
Nov 14, 2018 82.82 83.65 79.85 79.95 129,255,616 -1.61(-1.97%)
Nov 13, 2018 82.46 83.85 80.69 81.56 118,161,816 -0.28(-0.35%)
Nov 12, 2018 84.91 85.43 81.50 81.84 135,683,552 -3.78(-4.41%)
Nov 09, 2018 86.62 87.20 85.09 85.62 118,042,000 -2.12(-2.42%)
Nov 08, 2018 87.75 89.20 86.26 87.75 130,461,656 -0.03(-0.03%)
Nov 07, 2018 83.65 87.96 83.20 87.77 163,502,000 +5.63(+6.86%)
Nov 06, 2018 80.92 83.25 80.73 82.14 85,003,320 +0.75(+0.92%)
Nov 05, 2018 82.88 82.90 79.82 81.39 112,371,120 -1.89(-2.27%)
Nov 02, 2018 83.93 84.87 82.59 83.28 139,110,000 +0.00(+0.00%)
Nov 01, 2018 81.18 83.52 79.92 83.28 162,490,192 +3.38(+4.23%)
Oct 31, 2018 78.50 81.20 78.25 79.90 187,642,880 +3.38(+4.42%)
Oct 30, 2018 74.31 77.05 73.82 76.52 249,003,456 -0.42(-0.55%)
Oct 29, 2018 83.00 83.29 74.75 76.94 276,897,824 -5.20(-6.33%)
Oct 26, 2018 82.48 84.92 80.15 82.14 299,273,984 -6.97(-7.82%)
Oct 25, 2018 85.17 89.74 84.60 89.11 204,936,752 +5.90(+7.09%)
Oct 24, 2018 88.69 88.89 82.83 83.21 138,199,824 -5.23(-5.91%)
Oct 23, 2018 87.11 88.82 85.70 88.44 134,393,824 -1.03(-1.15%)
Oct 22, 2018 89.20 90.47 87.80 89.47 89,908,040 +1.26(+1.43%)
Oct 19, 2018 89.26 90.45 87.65 88.20 118,144,000 -0.33(-0.38%)
Oct 18, 2018 91.07 91.51 88.39 88.54 117,366,360 -3.05(-3.33%)
Oct 17, 2018 92.14 92.25 90.35 91.59 105,840,800 +0.59(+0.65%)
Oct 16, 2018 89.17 91.19 88.08 91.00 117,006,336 +2.95(+3.35%)
Oct 15, 2018 89.75 89.75 86.71 88.05 128,600,560 -1.38(-1.55%)
Oct 12, 2018 90.40 90.45 87.13 89.43 188,890,000 +3.46(+4.03%)
Oct 11, 2018 86.20 87.77 84.25 85.97 278,367,584 -1.79(-2.04%)
Oct 10, 2018 92.89 92.93 87.72 87.76 219,329,264 -5.75(-6.15%)
Oct 09, 2018 93.00 94.83 92.62 93.52 95,361,256 +0.30(+0.32%)
Oct 08, 2018 93.70 95.10 91.53 93.22 147,803,040 -1.26(-1.34%)
Oct 05, 2018 95.90 96.45 93.14 94.48 136,446,000 -0.99(-1.04%)
Oct 04, 2018 97.45 97.80 94.83 95.47 144,963,776 -2.17(-2.22%)
Oct 03, 2018 99.08 99.48 97.49 97.64 104,972,256 -0.93(-0.94%)
Oct 02, 2018 100.00 100.67 98.29 98.57 107,868,240 -1.65(-1.65%)
Oct 01, 2018 101.10 101.66 100.18 100.22 69,240,680 +0.07(+0.07%)
Sep 28, 2018 100.22 101.33 99.82 100.15 81,702,000 -0.50(-0.50%)
Sep 27, 2018 99.66 100.81 99.43 100.65 86,530,560 +1.91(+1.93%)
Sep 26, 2018 98.42 99.76 98.08 98.74 86,193,560 +0.02(+0.02%)
Sep 25, 2018 97.14 98.80 96.94 98.73 90,632,440 +2.01(+2.08%)
Sep 24, 2018 95.19 96.84 93.25 96.72 84,242,656 +0.97(+1.01%)
Sep 21, 2018 97.71 97.87 95.53 95.75 137,116,000 -1.46(-1.51%)
Sep 20, 2018 96.93 97.75 96.61 97.22 63,059,000 +0.89(+0.93%)
Sep 19, 2018 97.03 97.04 95.25 96.32 81,077,160 -0.73(-0.75%)
Sep 18, 2018 95.93 97.91 95.77 97.05 85,301,696 +1.65(+1.73%)
Sep 17, 2018 97.74 97.84 94.37 95.40 140,758,000 -3.11(-3.16%)
Sep 14, 2018 99.65 99.68 97.96 98.51 72,840,000 -0.98(-0.99%)
Sep 13, 2018 100.00 100.44 99.10 99.49 72,250,376 -0.01(-0.01%)
Sep 12, 2018 99.70 100.00 98.12 99.50 88,263,160 +0.14(+0.14%)
Sep 11, 2018 96.41 99.44 95.85 99.36 100,531,280 +2.41(+2.48%)
Sep 10, 2018 98.55 98.65 96.58 96.95 90,854,400 -0.65(-0.67%)
Sep 07, 2018 96.94 98.76 96.87 97.60 97,852,000 -0.31(-0.32%)
Sep 06, 2018 100.33 100.38 96.76 97.92 149,703,392 -1.83(-1.83%)
Sep 05, 2018 101.91 102.02 99.49 99.74 164,257,264 -2.23(-2.19%)
Sep 04, 2018 101.33 102.53 100.65 101.98 114,302,480 +1.34(+1.33%)
Aug 31, 2018 100.64 100.64 100.64 0 +0.52(+0.52%)
Aug 30, 2018 99.87 101.28 99.34 100.12 145,474,256 +0.21(+0.21%)
Aug 29, 2018 97.67 99.93 97.45 99.91 130,453,200 +3.26(+3.38%)
Aug 28, 2018 96.89 97.09 96.44 96.64 61,970,880 +0.26(+0.27%)
Aug 27, 2018 95.75 96.39 95.46 96.38 71,292,640 +1.11(+1.17%)
Aug 24, 2018 95.53 95.80 95.13 95.27 56,016,000 +0.12(+0.13%)
Aug 23, 2018 95.36 95.97 95.04 95.14 71,133,800 -0.10(-0.10%)
Aug 22, 2018 93.83 95.29 93.83 95.25 61,531,980 +1.07(+1.14%)
Aug 21, 2018 94.00 94.89 93.72 94.17 61,932,280 +0.34(+0.36%)
Aug 20, 2018 94.53 94.59 93.30 93.84 57,210,660 -0.28(-0.29%)
Aug 17, 2018 94.29 94.40 92.78 94.11 82,086,000 -0.21(-0.23%)
Aug 16, 2018 95.20 95.25 94.18 94.33 78,998,856 +0.19(+0.21%)
Aug 15, 2018 95.48 95.81 93.49 94.13 153,884,960 -1.85(-1.93%)
Aug 14, 2018 95.97 96.05 95.00 95.98 79,609,880 +1.17(+1.24%)
Aug 13, 2018 94.92 96.25 94.68 94.81 110,558,720 +0.50(+0.52%)
Aug 10, 2018 94.43 94.97 93.91 94.31 72,798,000 -0.61(-0.64%)
Aug 09, 2018 94.10 95.73 93.87 94.93 97,173,480 +0.60(+0.64%)
Aug 08, 2018 93.05 94.58 92.72 94.33 79,197,840 +1.20(+1.29%)
Aug 07, 2018 92.73 93.49 92.31 93.12 67,487,280 +0.74(+0.80%)
Aug 06, 2018 91.29 92.39 90.95 92.39 67,806,816 +1.22(+1.34%)
Aug 03, 2018 91.89 92.05 91.08 91.16 69,208,000 -0.55(-0.60%)
Aug 02, 2018 89.44 91.83 89.30 91.72 87,042,456 +1.86(+2.07%)
Aug 01, 2018 89.20 89.92 88.80 89.86 82,995,816 +0.99(+1.11%)
Jul 31, 2018 89.32 90.09 86.97 88.87 114,671,256 -0.09(-0.10%)
Jul 30, 2018 91.37 91.47 88.30 88.96 131,200,856 -1.90(-2.09%)
Jul 27, 2018 93.80 94.00 90.33 90.86 193,618,000 +0.46(+0.51%)
Jul 26, 2018 91.95 92.23 90.22 90.40 197,915,264 -2.78(-2.98%)
Jul 25, 2018 91.47 93.19 91.13 93.18 76,396,200 +1.72(+1.88%)
Jul 24, 2018 91.45 92.00 90.47 91.46 85,526,600 +1.36(+1.51%)
Jul 23, 2018 90.61 90.92 88.50 90.10 77,668,416 -0.59(-0.65%)
Jul 20, 2018 91.25 91.74 90.50 90.69 77,831,320 +0.04(+0.04%)
Jul 19, 2018 91.47 92.05 90.56 90.65 93,476,280 -1.50(-1.63%)
Jul 18, 2018 92.40 92.94 91.56 92.15 97,218,496 -0.05(-0.05%)
Jul 17, 2018 90.58 92.58 89.87 92.20 113,546,040 +1.07(+1.18%)
Jul 16, 2018 91.10 92.10 90.72 91.12 109,140,000 +0.47(+0.52%)
Jul 13, 2018 90.20 90.77 89.76 90.65 87,733,576 +0.82(+0.91%)
Jul 12, 2018 89.89 88.11 89.83 90,533,600 +2.08(+2.37%)
Jul 11, 2018 86.90 87.85 86.70 87.75 64,070,100 +0.60(+0.68%)
Jul 10, 2018 86.93 87.50 86.59 87.15 59,794,800 +0.20(+0.23%)
Jul 09, 2018 86.20 86.98 85.99 86.95 60,151,120 +1.42(+1.66%)
Jul 06, 2018 84.80 85.76 84.58 85.53 53,005,240 +0.54(+0.64%)
Jul 05, 2018 85.27 85.53 84.11 84.99 59,624,500 +0.29(+0.34%)
Jul 03, 2018 84.70 84.70 84.70 0 -0.99(-1.16%)
Jul 02, 2018 84.14 85.68 83.90 85.69 63,705,600 +0.70(+0.82%)
Jun 29, 2018 86.17 84.72 84.99 90,870,160 -0.08(-0.10%)
Jun 28, 2018 83.63 85.28 83.06 85.07 90,552,120 +2.05(+2.47%)
Jun 27, 2018 85.41 85.60 83.00 83.03 97,398,936 -1.53(-1.81%)
Jun 26, 2018 83.62 85.08 83.17 84.55 87,651,856 +1.40(+1.68%)
Jun 25, 2018 85.13 85.25 82.32 83.16 150,170,416 -2.63(-3.06%)
Jun 22, 2018 87.13 87.15 85.59 85.78 81,502,480 -0.73(-0.84%)
Jun 21, 2018 88.00 88.16 85.88 86.51 98,767,256 -0.99(-1.13%)
Jun 20, 2018 87.12 88.15 87.07 87.50 86,596,240 +0.77(+0.88%)
Jun 19, 2018 85.45 86.81 85.02 86.74 85,757,920 +0.55(+0.64%)
Jun 18, 2018 85.31 86.34 85.13 86.19 62,064,240 +0.39(+0.46%)
Jun 15, 2018 86.04 86.19 85.80 95,552,920 -0.39(-0.46%)
Jun 14, 2018 85.67 86.24 85.44 86.19 63,454,840 +0.95(+1.11%)
Jun 13, 2018 85.14 85.69 85.01 85.24 66,511,200 +0.31(+0.36%)
Jun 12, 2018 84.65 84.98 84.58 84.94 45,113,840 +0.48(+0.57%)
Jun 11, 2018 84.08 84.71 84.03 84.46 46,659,720 +0.26(+0.30%)
Jun 08, 2018 84.06 84.47 83.65 84.20 59,102,200 -0.27(-0.31%)
Jun 07, 2018 84.93 85.00 83.81 84.47 75,193,160 -0.32(-0.38%)
Jun 06, 2018 84.79 109,426,816 -0.03(-0.04%)
Jun 05, 2018 83.65 84.95 83.50 84.82 95,608,160 +1.55(+1.87%)
Jun 04, 2018 82.44 83.28 82.27 83.26 63,702,920 +1.19(+1.45%)
Jun 01, 2018 81.85 82.34 81.75 82.08 66,267,700 +0.60(+0.73%)
May 31, 2018 81.15 81.75 81.07 81.48 63,206,500 +0.24(+0.29%)
May 30, 2018 80.91 81.30 80.65 81.24 58,117,560 +0.60(+0.75%)
May 29, 2018 80.04 81.09 80.01 80.64 76,847,600 +0.14(+0.17%)
May 25, 2018 80.51 80.51 80.51 0 +0.35(+0.44%)
May 24, 2018 79.90 80.41 79.42 80.15 68,539,960 +0.06(+0.08%)
May 23, 2018 78.55 80.09 78.32 80.09 67,169,456 +1.02(+1.29%)
May 22, 2018 79.49 79.49 78.76 79.07 41,090,440 -0.20(-0.26%)
May 21, 2018 79.25 79.60 78.75 79.27 58,483,820 +0.55(+0.70%)
May 18, 2018 79.07 79.18 78.61 78.72 52,851,680 -0.37(-0.47%)
May 17, 2018 79.03 79.70 78.65 79.09 42,895,280 -0.28(-0.35%)
May 16, 2018 78.88 79.72 78.83 79.36 51,389,640 +0.56(+0.71%)
May 15, 2018 79.39 79.39 78.26 78.81 101,490,760 -1.27(-1.59%)
May 14, 2018 80.20 80.56 80.00 80.08 50,168,120 -0.07(-0.09%)
May 11, 2018 80.55 80.56 79.89 80.15 45,278,000 -0.31(-0.38%)
May 10, 2018 80.42 80.78 80.17 80.45 56,298,900 +0.05(+0.07%)
May 09, 2018 80.00 80.40 79.60 80.40 72,697,296 +0.78(+0.98%)
May 08, 2018 79.75 79.84 79.13 79.62 60,881,860 -0.39(-0.48%)
May 07, 2018 79.47 80.35 79.39 80.01 76,065,016 +0.96(+1.21%)
May 04, 2018 78.12 79.25 78.11 79.05 68,871,336 +0.44(+0.56%)
May 03, 2018 78.00 78.74 77.30 78.60 84,998,720 +0.12(+0.15%)
May 02, 2018 79.05 79.42 78.32 78.48 87,149,720 -0.63(-0.80%)
May 01, 2018 78.16 79.25 77.61 79.11 91,278,096 +0.81(+1.03%)
Apr 30, 2018 79.12 79.80 78.05 78.31 109,232,720 -0.32(-0.41%)
Apr 27, 2018 81.70 81.91 78.37 78.63 261,064,816 +2.73(+3.60%)
Apr 26, 2018 74.25 76.47 73.92 75.90 174,847,760 +2.89(+3.96%)
Apr 25, 2018 72.90 73.50 70.75 73.01 131,588,880 +0.00(+0.01%)
Apr 24, 2018 76.79 76.97 72.42 73.00 149,816,752 -2.89(-3.81%)
Apr 23, 2018 77.33 77.40 75.17 75.89 89,188,480 -0.48(-0.63%)
Apr 20, 2018 78.06 78.06 75.80 76.37 110,832,440 -1.47(-1.89%)
Apr 19, 2018 77.16 78.43 76.95 77.85 130,342,656 +1.45(+1.90%)
Apr 18, 2018 75.73 76.69 75.21 76.39 104,106,416 +1.20(+1.60%)
Apr 17, 2018 73.11 75.36 72.85 75.19 102,115,976 +3.12(+4.32%)
Apr 16, 2018 72.25 72.35 71.37 72.08 56,086,360 +0.54(+0.75%)
Apr 13, 2018 72.46 72.99 71.23 71.54 73,705,336 -0.89(-1.22%)
Apr 12, 2018 71.97 72.61 71.75 72.42 62,584,340 +1.07(+1.50%)
Apr 11, 2018 71.97 72.44 71.24 71.35 71,547,416 -0.46(-0.64%)
Apr 10, 2018 71.60 71.92 70.78 71.81 85,530,760 +1.51(+2.14%)
Apr 09, 2018 71.25 71.92 70.13 70.30 84,092,576 +0.04(+0.06%)
Apr 06, 2018 71.50 72.63 70.01 70.26 117,645,136 -2.33(-3.20%)
Apr 05, 2018 72.10 72.98 71.35 72.59 126,359,016 +2.06(+2.92%)
Apr 04, 2018 67.91 70.77 67.64 70.53 139,534,752 +0.93(+1.33%)
Apr 03, 2018 69.57 70.70 67.77 69.60 204,432,736 +1.00(+1.46%)
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.