Amazon.com (NQ: AMZN )

3,496.42 USD +7.18 (+0.21%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 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%)
Apr 01, 2014 338.09 344.43 338.01 342.99 3,595,811 +6.62(+1.97%)
Mar 31, 2014 342.40 346.29 334.06 336.36 4,274,235 -1.93(-0.57%)
Mar 28, 2014 340.05 347.00 336.08 338.29 3,986,782 -0.18(-0.05%)
Mar 27, 2014 343.15 344.00 330.88 338.47 5,759,786 -4.94(-1.44%)
Mar 26, 2014 357.13 357.60 343.40 343.41 4,093,063 -11.30(-3.19%)
Mar 25, 2014 354.03 358.97 348.84 354.71 4,438,980 +2.86(+0.81%)
Mar 24, 2014 360.09 361.50 348.60 351.85 4,845,270 -8.77(-2.43%)
Mar 21, 2014 371.00 372.84 358.40 360.62 5,417,935 -8.35(-2.26%)
Mar 20, 2014 370.64 373.00 366.22 368.97 2,550,367 -4.26(-1.14%)
Mar 19, 2014 378.77 379.00 369.42 373.23 2,645,065 -5.54(-1.46%)
Mar 18, 2014 377.32 379.00 375.00 378.77 2,471,595 +3.73(+0.99%)
Mar 17, 2014 375.72 378.85 374.88 375.04 2,299,383 +1.30(+0.35%)
Mar 14, 2014 372.80 378.56 371.55 373.74 4,402,220 +2.23(+0.60%)
Mar 13, 2014 376.62 383.11 368.08 371.51 6,801,273 +0.87(+0.23%)
Mar 12, 2014 366.40 371.16 363.61 370.64 2,215,210 +1.82(+0.49%)
Mar 11, 2014 370.99 372.80 367.28 368.82 2,245,157 -1.71(-0.46%)
Mar 10, 2014 372.69 372.73 367.00 370.53 2,105,216 -1.53(-0.41%)
Mar 07, 2014 374.58 374.99 369.53 372.06 2,280,358 -0.10(-0.03%)
Mar 06, 2014 374.05 375.33 368.90 372.16 2,925,316 -0.21(-0.06%)
Mar 05, 2014 364.13 372.73 363.90 372.37 3,820,630 +8.47(+2.33%)
Mar 04, 2014 363.90 365.68 362.46 363.90 2,704,337 +4.12(+1.15%)
Mar 03, 2014 358.73 360.96 354.48 359.78 2,798,226 -2.32(-0.64%)
Feb 28, 2014 360.60 365.86 357.08 362.10 3,885,207 +1.97(+0.55%)
Feb 27, 2014 357.22 360.59 355.50 360.13 3,102,520 +0.33(+0.09%)
Feb 26, 2014 359.86 364.75 357.17 359.80 3,617,994 +1.48(+0.41%)
Feb 25, 2014 353.00 361.08 351.58 358.32 3,744,668 +6.54(+1.86%)
Feb 24, 2014 345.39 353.00 343.51 351.78 3,642,440 +5.02(+1.45%)
Feb 21, 2014 352.44 354.14 346.75 346.76 4,212,144 -3.04(-0.87%)
Feb 20, 2014 348.80 350.46 344.38 349.80 3,490,078 +2.42(+0.70%)
Feb 19, 2014 352.64 354.54 346.10 347.38 4,166,377 -6.27(-1.77%)
Feb 18, 2014 355.28 355.73 349.45 353.65 4,997,436 -3.70(-1.04%)
Feb 14, 2014 359.34 357.35 357.35 357.35 3,520,200 +0.15(+0.04%)
Feb 13, 2014 347.70 357.20 346.50 357.20 4,173,606 +7.95(+2.28%)
Feb 12, 2014 356.43 357.75 346.32 349.25 6,585,336 -12.54(-3.47%)
Feb 11, 2014 361.84 363.61 356.25 361.79 3,218,781 +0.92(+0.25%)
Feb 10, 2014 361.61 365.00 359.35 360.87 3,447,543 -0.21(-0.06%)
Feb 07, 2014 358.98 361.80 352.49 361.08 4,347,189 +6.49(+1.83%)
Feb 06, 2014 347.40 354.82 347.40 354.59 3,331,991 +8.14(+2.35%)
Feb 05, 2014 346.00 349.37 337.73 346.45 4,431,048 -1.50(-0.43%)
Feb 04, 2014 349.59 354.00 344.02 347.95 4,811,530 +1.80(+0.52%)
Feb 03, 2014 358.98 360.85 340.10 346.15 10,262,345 -12.54(-3.50%)
Jan 31, 2014 371.76 375.45 357.76 358.69 16,181,519 -44.32(-11.00%)
Jan 30, 2014 393.77 406.25 387.70 403.01 8,711,833 +18.81(+4.90%)
Jan 29, 2014 392.16 392.85 383.24 384.20 3,373,023 -10.23(-2.59%)
Jan 28, 2014 387.40 394.74 387.12 394.43 2,890,432 +8.15(+2.11%)
Jan 27, 2014 390.50 394.10 380.49 386.28 3,928,205 -1.32(-0.34%)
Jan 24, 2014 398.16 400.20 387.27 387.60 4,513,038 -12.27(-3.07%)
Jan 23, 2014 401.00 406.17 397.79 399.87 3,023,326 -4.67(-1.15%)
Jan 22, 2014 408.00 408.06 402.00 404.54 2,057,106 -2.51(-0.62%)
Jan 21, 2014 403.00 407.80 401.60 407.05 3,121,231 +7.44(+1.86%)
Jan 17, 2014 394.26 399.61 399.61 399.61 4,505,100 +3.81(+0.96%)
Jan 16, 2014 393.68 399.29 389.41 395.80 2,599,849 -0.07(-0.02%)
Jan 15, 2014 397.54 397.54 392.53 395.87 2,676,250 -1.67(-0.42%)
Jan 14, 2014 392.13 398.63 392.05 397.54 2,339,230 +6.56(+1.68%)
Jan 13, 2014 397.98 399.78 388.45 390.98 2,842,961 -6.68(-1.68%)
Jan 10, 2014 402.53 403.76 393.80 397.66 2,681,701 -3.35(-0.84%)
Jan 09, 2014 403.71 406.89 398.44 401.01 2,102,951 -0.91(-0.23%)
Jan 08, 2014 398.47 403.00 396.04 401.92 2,315,586 +3.89(+0.98%)
Jan 07, 2014 395.04 398.47 394.29 398.03 1,912,947 +4.40(+1.12%)
Jan 06, 2014 395.85 397.00 388.42 393.63 3,168,741 -2.81(-0.71%)
Jan 03, 2014 398.29 402.71 396.22 396.44 2,213,512 -1.53(-0.38%)
Jan 02, 2014 398.80 399.36 394.02 397.97 2,127,923 -0.82(-0.21%)
Dec 31, 2013 394.58 398.79 398.79 398.79 1,996,500 +5.42(+1.38%)
Dec 30, 2013 399.41 399.92 392.45 393.37 2,485,323 -4.71(-1.18%)
Dec 27, 2013 404.65 405.63 396.25 398.08 1,987,280 -6.31(-1.56%)
Dec 26, 2013 401.79 404.52 396.81 404.39 1,867,506 +5.19(+1.30%)
Dec 24, 2013 402.52 403.72 396.37 399.20 1,380,373 -3.72(-0.92%)
Dec 23, 2013 403.69 405.00 399.20 402.92 2,659,251 +0.72(+0.18%)
Dec 20, 2013 396.84 404.72 395.78 402.20 5,038,537 +7.01(+1.77%)
Dec 19, 2013 394.36 397.29 392.60 395.19 2,426,905 -0.77(-0.19%)
Dec 18, 2013 389.56 396.30 383.24 395.96 3,482,726 +8.31(+2.14%)
Dec 17, 2013 391.00 391.36 386.50 387.65 2,336,480 -1.32(-0.34%)
Dec 16, 2013 385.50 391.70 385.00 388.97 2,251,418 +4.73(+1.23%)
Dec 13, 2013 384.62 389.42 383.80 384.24 3,025,145 +2.99(+0.78%)
Dec 12, 2013 381.55 385.00 379.50 381.25 2,114,706 -0.94(-0.25%)
Dec 11, 2013 387.71 388.98 382.00 382.19 2,449,365 -5.59(-1.44%)
Dec 10, 2013 383.50 389.06 383.02 387.78 2,560,138 +2.89(+0.75%)
Dec 09, 2013 388.21 388.21 382.57 384.89 2,761,317 -2.06(-0.53%)
Dec 06, 2013 388.35 388.35 383.83 386.95 0 +2.46(+0.64%)
Dec 05, 2013 386.65 386.65 381.37 384.49 1,872,346 -1.47(-0.38%)
Dec 04, 2013 383.50 389.69 381.49 385.96 2,354,403 +1.30(+0.34%)
Dec 03, 2013 390.11 392.30 383.10 384.66 3,701,675 -7.64(-1.95%)
Dec 02, 2013 399.00 399.00 389.10 392.30 4,713,396 -1.32(-0.34%)
Nov 29, 2013 389.10 394.10 388.62 393.62 0 +6.91(+1.79%)
Nov 27, 2013 383.50 387.00 382.61 386.71 0 +5.34(+1.40%)
Nov 26, 2013 377.61 382.50 374.82 381.37 2,722,273 +4.73(+1.26%)
Nov 25, 2013 373.82 377.79 373.18 376.64 2,970,217 +4.33(+1.16%)
Nov 22, 2013 370.00 374.50 366.31 372.31 0 +3.39(+0.92%)
Nov 21, 2013 364.05 369.25 363.30 368.92 1,960,621 +6.35(+1.75%)
Nov 20, 2013 367.56 367.56 360.45 362.57 1,760,897 -2.37(-0.65%)
Nov 19, 2013 365.82 368.78 362.50 364.94 1,897,497 -1.24(-0.34%)
Nov 18, 2013 370.28 373.49 364.67 366.18 2,736,705 -2.99(-0.81%)
Nov 15, 2013 367.63 372.90 365.55 369.17 0 +1.77(+0.48%)
Nov 14, 2013 357.39 368.94 356.43 367.40 4,157,325 +11.18(+3.14%)
Nov 13, 2013 347.40 356.22 345.68 356.22 2,771,170 +6.69(+1.91%)
Nov 12, 2013 352.99 355.48 347.28 349.53 0 -4.85(-1.37%)
Nov 11, 2013 350.59 355.37 348.06 354.38 2,261,503 +4.07(+1.16%)
Nov 08, 2013 345.95 351.05 344.04 350.31 0 +6.75(+1.96%)
Nov 07, 2013 355.86 357.90 341.88 343.56 4,244,295 -12.62(-3.54%)
Nov 06, 2013 360.45 362.87 354.50 356.18 2,284,390 -2.71(-0.76%)
Nov 05, 2013 356.78 360.17 354.84 358.89 2,004,123 +0.15(+0.04%)
Nov 04, 2013 360.12 361.00 354.40 358.74 1,938,116 -0.26(-0.07%)
Nov 01, 2013 365.63 365.77 356.10 359.00 0 -5.03(-1.38%)
Oct 31, 2013 361.73 366.00 359.00 364.03 2,462,679 +2.95(+0.82%)
Oct 30, 2013 362.62 365.00 358.65 361.08 4,498,449 -1.62(-0.45%)
Oct 29, 2013 358.96 362.89 356.29 362.70 2,182,550 +4.54(+1.27%)
Oct 28, 2013 359.92 362.75 357.20 358.16 3,595,711 -5.23(-1.44%)
Oct 25, 2013 358.60 368.40 352.62 363.39 0 +31.18(+9.39%)
Oct 24, 2013 329.63 332.65 326.75 332.21 5,304,866 +5.45(+1.67%)
Oct 23, 2013 330.84 331.72 324.06 326.76 2,802,982 -5.78(-1.74%)
Oct 22, 2013 327.72 337.11 325.68 332.54 3,917,027 +6.10(+1.87%)
Oct 21, 2013 329.89 330.00 323.80 326.44 2,520,456 -2.49(-0.76%)
Oct 18, 2013 319.36 331.89 316.75 328.93 5,969,814 +18.16(+5.84%)
Oct 17, 2013 307.07 311.00 305.24 310.77 2,606,896 +0.28(+0.09%)
Oct 16, 2013 308.38 310.80 305.55 310.49 2,155,183 +4.09(+1.33%)
Oct 15, 2013 309.87 310.79 305.26 306.40 2,260,505 -4.30(-1.38%)
Oct 14, 2013 309.22 311.64 307.00 310.70 1,936,992 -0.19(-0.06%)
Oct 11, 2013 304.77 310.93 303.84 310.89 0 +5.71(+1.87%)
Oct 10, 2013 304.63 306.70 302.59 305.17 2,541,499 +6.94(+2.33%)
Oct 09, 2013 303.42 303.50 296.50 298.23 3,246,949 -5.00(-1.65%)
Oct 08, 2013 311.50 311.55 300.27 303.23 3,161,728 -6.80(-2.19%)
Oct 07, 2013 315.24 315.34 309.74 310.03 2,073,282 -9.01(-2.82%)
Oct 04, 2013 315.13 319.20 312.62 319.04 1,814,976 +4.28(+1.36%)
Oct 03, 2013 320.39 322.92 313.02 314.76 2,673,488 -5.75(-1.79%)
Oct 02, 2013 318.04 321.73 317.52 320.51 2,211,311 -0.44(-0.14%)
Oct 01, 2013 314.22 321.00 313.65 320.95 2,394,642 +8.31(+2.66%)
Sep 30, 2013 313.41 315.31 311.06 312.64 1,621,394 -3.37(-1.07%)
Sep 27, 2013 316.92 317.21 313.35 316.01 0 -2.11(-0.66%)
Sep 26, 2013 313.90 319.37 313.26 318.12 1,985,743 +5.47(+1.75%)
Sep 25, 2013 314.53 316.71 310.75 312.65 2,008,007 -1.48(-0.47%)
Sep 24, 2013 312.43 318.08 311.28 314.13 2,005,371 +2.64(+0.85%)
Sep 23, 2013 314.01 315.90 308.77 311.49 1,880,992 -4.85(-1.53%)
Sep 20, 2013 312.54 320.57 312.41 316.34 0 +4.28(+1.37%)
Sep 19, 2013 313.77 314.54 311.04 312.06 2,349,749 +0.03(+0.01%)
Sep 18, 2013 304.06 312.74 302.91 312.03 2,940,977 +7.86(+2.59%)
Sep 17, 2013 297.63 304.65 296.01 304.17 2,295,787 +8.11(+2.74%)
Sep 16, 2013 300.56 300.77 295.26 296.06 0 -1.86(-0.62%)
Sep 13, 2013 300.14 300.22 296.20 297.92 0 -0.94(-0.31%)
Sep 12, 2013 299.39 302.00 297.66 298.86 1,606,193 -0.78(-0.26%)
Sep 11, 2013 298.91 301.86 297.84 299.64 1,742,577 -0.72(-0.24%)
Sep 10, 2013 300.55 301.00 297.22 300.36 1,766,019 +0.65(+0.22%)
Sep 09, 2013 297.22 299.96 296.60 299.71 1,626,953 +3.85(+1.30%)
Sep 06, 2013 295.33 298.88 290.80 295.86 0 +1.76(+0.60%)
Sep 05, 2013 293.63 297.00 292.71 294.10 1,816,415 +0.46(+0.16%)
Sep 04, 2013 288.33 295.23 287.58 293.64 2,435,049 +4.84(+1.68%)
Sep 03, 2013 284.73 291.39 284.17 288.80 2,893,109 +7.82(+2.78%)
Aug 30, 2013 284.59 284.87 280.00 280.98 0 -3.00(-1.06%)
Aug 29, 2013 281.45 285.98 280.00 283.98 1,541,834 +2.40(+0.85%)
Aug 28, 2013 280.36 283.00 279.33 281.58 1,338,052 +0.65(+0.23%)
Aug 27, 2013 283.87 285.28 279.74 280.93 2,472,951 -5.28(-1.84%)
Aug 26, 2013 290.43 291.05 285.62 286.21 1,716,900 -3.80(-1.31%)
Aug 23, 2013 291.21 291.50 287.90 290.01 0 +0.28(+0.10%)
Aug 22, 2013 284.80 289.87 284.80 289.73 1,421,280 +5.16(+1.81%)
Aug 21, 2013 285.09 288.50 283.83 284.57 1,813,725 -2.52(-0.88%)
Aug 20, 2013 285.88 289.52 285.74 287.09 1,585,060 +1.52(+0.53%)
Aug 19, 2013 285.19 289.56 283.48 285.57 2,477,329 +0.75(+0.26%)
Aug 16, 2013 286.55 288.33 284.50 284.82 0 -1.65(-0.58%)
Aug 15, 2013 288.79 289.30 285.15 286.47 2,260,161 -4.87(-1.67%)
Aug 14, 2013 294.29 294.29 290.54 291.34 1,410,721 -2.63(-0.89%)
Aug 13, 2013 295.88 296.37 290.67 293.97 2,348,613 -2.72(-0.92%)
Aug 12, 2013 295.79 299.08 295.26 296.69 1,498,437 -0.57(-0.19%)
Aug 09, 2013 295.68 299.27 294.30 297.26 1,950,386 +1.52(+0.51%)
Aug 08, 2013 298.52 298.52 292.55 295.74 2,343,280 -1.17(-0.39%)
Aug 07, 2013 300.15 300.99 296.15 296.91 1,958,964 -3.84(-1.28%)
Aug 06, 2013 300.51 301.36 297.52 300.75 1,822,031 -0.24(-0.08%)
Aug 05, 2013 303.40 303.62 298.30 300.99 2,233,158 -3.22(-1.06%)
Aug 02, 2013 304.63 305.33 301.50 304.21 2,508,358 -1.36(-0.45%)
Aug 01, 2013 303.08 306.21 298.90 305.57 2,968,110 +4.35(+1.44%)
Jul 31, 2013 303.91 305.15 301.00 301.22 0 -1.19(-0.39%)
Jul 30, 2013 307.72 309.78 301.57 302.41 0 -3.69(-1.21%)
Jul 29, 2013 311.07 313.00 305.90 306.10 0 -5.91(-1.89%)
Jul 26, 2013 299.55 313.62 295.55 312.01 0 +8.61(+2.84%)
Jul 25, 2013 299.00 304.50 296.75 303.40 5,405,707 +4.46(+1.49%)
Jul 24, 2013 303.02 303.84 298.04 298.94 1,999,684 -2.12(-0.70%)
Jul 23, 2013 303.16 305.06 300.56 301.06 1,999,524 -2.42(-0.80%)
Jul 22, 2013 307.07 309.25 302.00 303.48 2,520,663 -1.75(-0.57%)
Jul 19, 2013 304.39 305.79 301.91 305.23 2,973,181 +1.12(+0.37%)
Jul 18, 2013 306.27 306.34 301.87 304.11 3,060,905 -4.03(-1.31%)
Jul 17, 2013 306.97 308.80 305.69 308.14 2,029,681 +1.27(+0.41%)
Jul 16, 2013 307.30 309.39 305.51 306.87 2,660,120 +0.30(+0.10%)
Jul 15, 2013 307.27 307.99 304.35 306.57 2,245,587 -0.98(-0.32%)
Jul 12, 2013 298.69 307.55 298.50 307.55 0 +7.89(+2.63%)
Jul 11, 2013 294.99 300.69 292.10 299.66 4,007,201 +7.33(+2.51%)
Jul 10, 2013 291.41 293.34 289.40 292.33 1,822,977 +0.80(+0.27%)
Jul 09, 2013 291.00 292.57 288.01 291.53 2,750,556 +0.94(+0.32%)
Jul 08, 2013 286.42 291.67 286.14 290.59 3,046,664 +4.71(+1.65%)
Jul 05, 2013 285.00 286.38 282.10 285.88 0 +1.85(+0.65%)
Jul 03, 2013 282.00 285.40 282.00 284.03 0 +0.30(+0.11%)
Jul 02, 2013 281.04 286.58 280.59 283.73 3,238,108 +1.63(+0.58%)
Jul 01, 2013 279.00 283.29 277.16 282.10 2,888,140 +4.41(+1.59%)
Jun 28, 2013 276.19 279.83 276.19 277.69 3,193,515 +0.14(+0.05%)
Jun 27, 2013 279.18 280.20 274.54 277.55 2,519,422 -0.02(-0.01%)
Jun 26, 2013 273.98 277.98 273.50 277.57 3,029,416 +5.48(+2.01%)
Jun 25, 2013 272.30 273.47 269.00 272.09 2,449,510 +1.48(+0.55%)
Jun 24, 2013 271.29 273.16 265.00 270.61 3,863,764 -2.75(-1.01%)
Jun 21, 2013 274.57 275.84 269.79 273.36 4,202,558 -0.08(-0.03%)
Jun 20, 2013 275.14 278.60 272.39 273.44 0 -4.72(-1.70%)
Jun 19, 2013 281.26 283.34 277.87 278.16 2,827,458 -3.60(-1.28%)
Jun 18, 2013 279.08 282.91 278.11 281.76 2,146,005 +3.70(+1.33%)
Jun 17, 2013 276.35 280.20 275.65 278.06 2,883,967 +4.07(+1.49%)
Jun 14, 2013 275.00 277.07 273.44 273.99 0 -1.80(-0.65%)
Jun 13, 2013 271.50 276.80 270.29 275.79 2,649,715 +4.12(+1.52%)
Jun 12, 2013 276.60 276.80 270.45 271.67 2,238,283 -3.11(-1.13%)
Jun 11, 2013 276.00 278.41 274.24 274.78 3,097,745 -6.29(-2.24%)
Jun 10, 2013 276.68 282.47 275.24 281.07 3,084,405 +4.20(+1.52%)
Jun 07, 2013 269.74 280.10 269.13 276.87 0 +9.04(+3.38%)
Jun 06, 2013 267.75 270.50 264.21 267.83 2,476,268 +0.66(+0.25%)
Jun 05, 2013 265.81 271.66 265.02 267.17 3,512,055 +1.47(+0.55%)
Jun 04, 2013 267.00 268.88 263.02 265.70 2,088,572 -1.18(-0.44%)
Jun 03, 2013 268.96 269.11 262.95 266.88 2,543,880 -2.32(-0.86%)
May 31, 2013 266.00 271.91 265.94 269.20 3,374,919 +2.37(+0.89%)
May 30, 2013 265.71 268.57 265.61 266.83 1,667,469 +1.30(+0.49%)
May 29, 2013 265.46 268.25 264.84 265.53 1,903,390 -1.76(-0.66%)
May 28, 2013 266.48 271.10 266.00 267.29 3,470,257 +5.55(+2.12%)
May 24, 2013 259.85 261.93 258.34 261.74 0 -0.06(-0.02%)
May 23, 2013 260.49 263.17 259.59 261.80 2,000,241 -1.16(-0.44%)
May 22, 2013 267.39 267.59 260.80 262.96 0 -5.90(-2.19%)
May 21, 2013 268.74 270.77 267.66 268.86 1,741,166 +1.23(+0.46%)
May 20, 2013 269.00 271.79 266.50 267.63 0 -2.27(-0.84%)
May 17, 2013 265.83 269.98 265.00 269.90 0 +5.78(+2.19%)
May 16, 2013 265.96 268.43 263.85 264.12 1,643,068 -2.44(-0.92%)
May 15, 2013 267.07 269.05 264.56 266.56 2,720,489 +2.05(+0.78%)
May 13, 2013 262.77 265.88 262.00 264.51 2,149,498 +0.88(+0.33%)
May 10, 2013 260.88 263.65 260.21 263.63 0 +3.47(+1.33%)
May 09, 2013 258.73 263.55 256.88 260.16 0 +1.48(+0.57%)
May 08, 2013 256.87 260.30 255.33 258.68 2,676,986 +0.95(+0.37%)
May 07, 2013 256.31 259.74 252.91 257.73 3,133,699 +2.01(+0.79%)
May 06, 2013 258.09 259.50 253.42 255.72 0 -2.33(-0.90%)
May 03, 2013 256.14 259.25 252.55 258.05 0 +5.50(+2.18%)
May 02, 2013 248.94 252.93 245.78 252.55 3,922,605 +4.32(+1.74%)
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.