Amazon.com (NQ: AMZN )

3,343.63 USD -12.10 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 298.10 304.56 298.10 304.13 4,078,324 +3.75(+1.25%)
Apr 29, 2014 296.44 301.84 290.45 300.38 6,495,547 +3.80(+1.28%)
Apr 28, 2014 304.00 304.39 288.00 296.58 14,469,921 -7.25(-2.39%)
Apr 25, 2014 316.25 316.49 302.71 303.83 16,186,737 -33.32(-9.88%)
Apr 24, 2014 329.67 337.40 322.95 337.15 8,290,821 +12.57(+3.87%)
Apr 23, 2014 333.06 333.12 323.39 324.58 3,554,436 -4.74(-1.44%)
Apr 22, 2014 332.00 337.50 328.94 329.32 3,700,044 -1.55(-0.47%)
Apr 21, 2014 323.97 331.15 322.31 330.87 2,987,848 +5.96(+1.83%)
Apr 17, 2014 319.76 324.91 324.91 324.91 4,299,200 +1.23(+0.38%)
Apr 16, 2014 321.17 324.00 314.71 323.68 4,245,276 +7.60(+2.40%)
Apr 15, 2014 316.70 318.28 305.50 316.08 5,397,060 +0.17(+0.05%)
Apr 14, 2014 317.67 320.48 311.28 315.91 4,288,087 +4.18(+1.34%)
Apr 11, 2014 314.00 316.50 309.50 311.73 7,292,028 -5.38(-1.70%)
Apr 10, 2014 330.60 331.00 316.50 317.11 6,103,346 -14.70(-4.43%)
Apr 09, 2014 328.47 332.18 322.50 331.80 5,048,350 +4.73(+1.45%)
Apr 08, 2014 321.88 328.00 318.47 327.07 6,574,729 +9.31(+2.93%)
Apr 07, 2014 320.99 324.94 313.13 317.76 7,002,341 -5.24(-1.62%)
Apr 04, 2014 335.15 335.44 315.61 323.00 12,534,578 -10.62(-3.18%)
Apr 03, 2014 341.82 342.50 328.46 333.62 6,373,757 -8.34(-2.44%)
Apr 02, 2014 345.99 348.30 340.38 341.96 4,462,632 -1.03(-0.30%)
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.