Amazon.com (NQ: AMZN )

3,453.96 USD -32.94 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 249.37 254.68 248.56 253.81 4,248,790 +4.07(+1.63%)
Apr 29, 2013 254.90 257.01 249.15 249.74 7,116,469 -5.07(-1.99%)
Apr 26, 2013 269.97 274.70 252.81 254.81 14,035,877 -19.89(-7.24%)
Apr 25, 2013 271.53 275.80 270.50 274.70 6,060,448 +5.92(+2.20%)
Apr 24, 2013 269.50 271.47 266.81 268.78 1,852,169 -0.12(-0.04%)
Apr 23, 2013 264.50 269.87 264.50 268.90 2,270,594 +5.35(+2.03%)
Apr 22, 2013 259.35 264.60 258.03 263.55 2,119,071 +3.23(+1.24%)
Apr 19, 2013 258.16 262.88 257.50 260.32 2,602,670 +0.90(+0.35%)
Apr 18, 2013 266.81 266.99 256.60 259.42 3,137,451 -7.98(-2.98%)
Apr 17, 2013 270.80 270.85 264.25 267.40 3,135,091 -4.94(-1.81%)
Apr 16, 2013 269.31 272.80 268.06 272.34 2,137,118 +4.62(+1.73%)
Apr 15, 2013 271.08 275.12 267.10 267.72 3,325,919 -5.15(-1.89%)
Apr 12, 2013 270.12 273.27 267.02 272.87 2,868,165 +3.02(+1.12%)
Apr 11, 2013 264.74 270.97 264.74 269.85 3,090,466 +5.08(+1.92%)
Apr 10, 2013 261.78 265.98 259.32 264.77 2,322,407 +3.63(+1.39%)
Apr 09, 2013 258.85 262.61 257.00 261.14 2,156,507 +2.19(+0.85%)
Apr 08, 2013 255.92 259.68 255.63 258.95 2,295,573 +3.47(+1.36%)
Apr 05, 2013 255.72 256.18 253.67 255.48 2,558,157 -3.60(-1.39%)
Apr 04, 2013 259.23 260.41 256.12 259.08 1,964,377 +0.05(+0.02%)
Apr 03, 2013 262.12 263.67 257.75 259.03 2,413,784 -4.29(-1.63%)
Apr 02, 2013 262.40 265.89 260.55 263.32 2,631,038 +1.71(+0.65%)
Apr 01, 2013 266.98 267.40 261.01 261.61 2,524,725 -4.88(-1.83%)
Mar 28, 2013 265.82 267.38 264.06 266.49 2,473,857 +1.19(+0.45%)
Mar 27, 2013 258.75 265.93 257.90 265.30 2,874,824 +4.99(+1.92%)
Mar 26, 2013 257.05 261.48 256.28 260.31 2,420,960 +4.29(+1.68%)
Mar 25, 2013 258.58 259.43 254.50 256.02 2,513,858 -1.73(-0.67%)
Mar 22, 2013 254.55 257.77 252.07 257.75 3,126,299 +4.36(+1.72%)
Mar 21, 2013 256.11 257.00 252.68 253.39 2,805,846 -3.89(-1.51%)
Mar 20, 2013 258.05 259.76 254.55 257.28 2,738,870 +0.87(+0.34%)
Mar 19, 2013 258.40 259.50 252.62 256.41 3,738,396 -1.48(-0.57%)
Mar 18, 2013 259.30 261.49 257.12 257.89 2,719,833 -3.93(-1.50%)
Mar 15, 2013 264.98 267.26 260.05 261.82 4,866,472 -3.92(-1.48%)
Mar 14, 2013 269.67 270.00 263.53 265.74 5,226,618 -9.36(-3.40%)
Mar 13, 2013 275.24 276.50 272.64 275.10 1,884,115 +0.97(+0.35%)
Mar 12, 2013 271.00 277.40 270.36 274.13 3,246,106 +2.89(+1.07%)
Mar 11, 2013 273.43 273.99 270.40 271.24 1,904,876 -2.95(-1.08%)
Mar 08, 2013 275.00 275.44 271.50 274.19 1,880,117 +0.31(+0.11%)
Mar 07, 2013 274.10 274.80 271.85 273.88 1,938,987 +0.09(+0.03%)
Mar 06, 2013 275.76 276.49 271.83 273.79 2,050,652 -1.80(-0.65%)
Mar 05, 2013 274.00 276.68 269.99 275.59 3,686,183 +2.48(+0.91%)
Mar 04, 2013 265.36 273.30 264.14 273.11 3,452,783 +7.37(+2.77%)
Mar 01, 2013 263.27 266.60 261.04 265.74 2,958,799 +1.47(+0.56%)
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%)
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.