Amazon.com (NQ: AMZN )

2,151.14 -0.68 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.36 21.59 20.96 21.09 72,955,920 -0.38(-1.77%)
Apr 29, 2015 21.34 21.71 21.30 21.47 72,430,056 +0.00(+0.01%)
Apr 28, 2015 21.93 21.95 21.40 21.47 82,806,656 -0.46(-2.11%)
Apr 27, 2015 22.19 22.35 21.87 21.93 108,599,496 -0.33(-1.47%)
Apr 24, 2015 21.95 22.63 21.95 22.25 343,538,080 +2.76(+14.13%)
Apr 23, 2015 19.51 19.59 19.31 19.50 158,916,624 +0.01(+0.05%)
Apr 22, 2015 19.60 19.71 19.40 19.49 69,464,880 -0.07(-0.35%)
Apr 21, 2015 19.57 19.73 19.34 19.56 92,866,880 +0.08(+0.43%)
Apr 20, 2015 18.93 19.60 18.85 19.48 100,235,640 +0.70(+3.71%)
Apr 17, 2015 19.13 19.18 18.72 18.78 76,793,280 -0.52(-2.71%)
Apr 16, 2015 19.18 19.37 19.18 19.30 41,607,360 +0.13(+0.68%)
Apr 15, 2015 19.23 19.29 19.08 19.17 38,647,340 -0.08(-0.43%)
Apr 14, 2015 19.18 19.39 19.06 19.26 51,647,140 +0.14(+0.72%)
Apr 13, 2015 19.18 19.26 19.01 19.12 37,888,860 -0.01(-0.08%)
Apr 10, 2015 19.22 19.36 19.07 19.13 51,470,380 -0.04(-0.23%)
Apr 09, 2015 19.03 19.22 18.94 19.18 47,838,420 +0.12(+0.61%)
Apr 08, 2015 18.73 19.08 18.73 19.06 52,728,680 +0.34(+1.81%)
Apr 07, 2015 18.81 18.97 18.70 18.72 39,096,040 -0.13(-0.70%)
Apr 06, 2015 18.50 19.01 18.47 18.85 61,013,180 +0.24(+1.29%)
Apr 02, 2015 18.52 18.61 18.61 18.61 37,506,000 +0.10(+0.54%)
Apr 01, 2015 18.61 18.66 18.42 18.51 49,160,900 -0.09(-0.50%)
Mar 31, 2015 18.66 18.89 18.58 18.61 50,122,200 -0.12(-0.66%)
Mar 30, 2015 18.59 18.81 18.58 18.73 36,409,660 +0.20(+1.09%)
Mar 27, 2015 18.36 18.66 18.33 18.53 52,195,480 +0.16(+0.87%)
Mar 26, 2015 18.48 18.57 18.28 18.37 58,599,140 -0.18(-0.97%)
Mar 25, 2015 18.76 19.02 18.51 18.55 68,579,040 -0.16(-0.84%)
Mar 24, 2015 18.70 18.76 18.61 18.70 44,561,280 -0.05(-0.27%)
Mar 23, 2015 18.90 19.09 18.75 18.76 44,783,360 -0.17(-0.89%)
Mar 20, 2015 18.81 18.97 18.80 18.92 75,271,056 +0.26(+1.41%)
Mar 19, 2015 18.69 18.86 18.61 18.66 38,303,740 -0.09(-0.51%)
Mar 18, 2015 18.50 18.80 18.34 18.76 52,985,360 +0.16(+0.86%)
Mar 17, 2015 18.56 18.73 18.48 18.60 40,735,720 -0.07(-0.38%)
Mar 16, 2015 18.52 18.70 18.34 18.67 47,080,040 +0.14(+0.75%)
Mar 13, 2015 18.58 18.70 18.34 18.53 52,233,160 -0.18(-0.98%)
Mar 12, 2015 18.44 18.77 18.38 18.71 56,197,020 +0.39(+2.15%)
Mar 11, 2015 18.53 18.67 18.31 18.32 49,898,140 -0.16(-0.85%)
Mar 10, 2015 18.87 18.89 18.46 18.48 62,411,940 -0.45(-2.39%)
Mar 09, 2015 18.92 18.97 18.76 18.93 46,226,800 -0.08(-0.40%)
Mar 06, 2015 19.28 19.35 18.94 19.00 52,540,840 -0.39(-2.00%)
Mar 05, 2015 19.28 19.42 19.19 19.39 53,805,780 +0.26(+1.34%)
Mar 04, 2015 19.29 19.23 19.11 19.14 45,123,000 -0.09(-0.49%)
Mar 03, 2015 19.20 19.30 19.08 19.23 38,922,500 -0.05(-0.27%)
Mar 02, 2015 19.04 19.30 18.97 19.28 42,771,980 +0.27(+1.45%)
Feb 27, 2015 19.20 19.30 18.99 19.01 50,646,180 -0.23(-1.21%)
Feb 26, 2015 19.20 19.47 19.16 19.24 53,710,100 -0.03(-0.15%)
Feb 25, 2015 18.86 19.39 18.83 19.27 63,486,800 +0.34(+1.79%)
Feb 24, 2015 18.93 19.02 18.81 18.93 38,430,680 -0.08(-0.41%)
Feb 23, 2015 19.17 19.23 18.90 19.01 43,513,420 -0.18(-0.92%)
Feb 20, 2015 18.93 19.18 18.79 19.18 65,160,460 +0.23(+1.23%)
Feb 19, 2015 18.67 19.09 18.67 18.95 58,985,000 +0.28(+1.51%)
Feb 18, 2015 18.77 18.84 18.64 18.67 52,994,040 -0.10(-0.55%)
Feb 17, 2015 18.89 19.00 18.63 18.77 73,462,640 -0.32(-1.68%)
Feb 13, 2015 18.92 19.09 19.09 19.09 69,502,000 +0.23(+1.24%)
Feb 12, 2015 18.75 18.93 18.66 18.86 55,818,500 +0.10(+0.54%)
Feb 11, 2015 18.56 18.86 18.55 18.76 55,716,600 +0.11(+0.58%)
Feb 10, 2015 18.56 18.71 18.43 18.65 45,732,080 +0.12(+0.66%)
Feb 09, 2015 18.55 18.72 18.36 18.53 54,468,800 -0.19(-0.99%)
Feb 06, 2015 18.74 18.80 18.55 18.71 77,847,640 +0.02(+0.10%)
Feb 05, 2015 18.30 18.94 18.30 18.69 144,887,536 +0.46(+2.51%)
Feb 04, 2015 17.92 18.38 17.91 18.24 83,369,736 +0.06(+0.33%)
Feb 03, 2015 18.01 18.39 18.01 18.18 124,227,656 -0.05(-0.25%)
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.