Amazon.com (NQ: AMZN )

101.49 -0.75 (-0.73%)
Streaming Delayed Price Updated: 10:07 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 13.27 13.56 13.27 13.43 67,657,104 +0.12(+0.89%)
May 30, 2013 13.25 13.40 13.25 13.31 33,427,802 +0.06(+0.49%)
May 29, 2013 13.24 13.38 13.21 13.25 38,157,316 -0.09(-0.66%)
May 28, 2013 13.29 13.52 13.27 13.33 69,568,352 +0.28(+2.12%)
May 24, 2013 12.96 13.07 12.89 13.06 0 -0.00(-0.02%)
May 23, 2013 12.99 13.13 12.95 13.06 40,098,892 -0.06(-0.44%)
May 22, 2013 13.34 13.35 13.01 13.12 0 -0.29(-2.19%)
May 21, 2013 13.41 13.51 13.35 13.41 34,905,208 +0.06(+0.46%)
May 20, 2013 13.42 13.56 13.29 13.35 0 -0.11(-0.84%)
May 17, 2013 13.26 13.47 13.22 13.46 0 +0.29(+2.19%)
May 16, 2013 13.27 13.39 13.16 13.18 32,938,634 -0.12(-0.92%)
May 15, 2013 13.32 13.42 13.20 13.30 54,537,728 +0.10(+0.77%)
May 13, 2013 13.11 13.26 13.07 13.19 43,091,052 +0.04(+0.33%)
May 10, 2013 13.01 13.15 12.98 13.15 0 +0.17(+1.33%)
May 09, 2013 12.91 13.15 12.81 12.98 0 +0.07(+0.57%)
May 08, 2013 12.81 12.98 12.74 12.90 53,665,620 +0.05(+0.37%)
May 07, 2013 12.79 12.96 12.62 12.86 62,821,360 +0.10(+0.79%)
May 06, 2013 12.87 12.94 12.64 12.76 0 -0.12(-0.90%)
May 03, 2013 12.78 12.93 12.60 12.87 0 +0.27(+2.18%)
May 02, 2013 12.42 12.62 12.26 12.60 78,636,584 +0.22(+1.74%)
May 01, 2013 12.67 12.68 12.26 12.38 88,032,568 -0.28(-2.20%)
Apr 30, 2013 12.44 12.70 12.40 12.66 85,175,624 +0.20(+1.63%)
Apr 29, 2013 12.72 12.82 12.43 12.46 142,664,080 -0.25(-1.99%)
Apr 26, 2013 13.47 13.70 12.61 12.71 281,377,664 -0.99(-7.24%)
Apr 25, 2013 13.54 13.76 13.49 13.70 121,493,984 +0.30(+2.20%)
Apr 24, 2013 13.44 13.54 13.31 13.41 37,130,488 -0.01(-0.04%)
Apr 23, 2013 13.19 13.46 13.19 13.41 45,518,668 +0.27(+2.03%)
Apr 22, 2013 12.94 13.20 12.87 13.15 42,481,080 +0.16(+1.24%)
Apr 19, 2013 12.88 13.11 12.84 12.99 52,175,804 +0.04(+0.35%)
Apr 18, 2013 13.31 13.32 12.80 12.94 62,896,576 -0.40(-2.98%)
Apr 17, 2013 13.51 13.51 13.18 13.34 62,849,264 -0.25(-1.81%)
Apr 16, 2013 13.43 13.61 13.37 13.59 42,842,872 +0.23(+1.73%)
Apr 15, 2013 13.52 13.72 13.32 13.35 66,674,800 -0.26(-1.89%)
Apr 12, 2013 13.47 13.63 13.32 13.61 57,498,192 +0.15(+1.12%)
Apr 11, 2013 13.21 13.52 13.21 13.46 61,954,668 +0.25(+1.92%)
Apr 10, 2013 13.06 13.27 12.94 13.21 46,557,364 +0.18(+1.39%)
Apr 09, 2013 12.91 13.10 12.82 13.03 43,231,564 +0.11(+0.85%)
Apr 08, 2013 12.77 12.95 12.75 12.92 46,019,424 +0.17(+1.36%)
Apr 05, 2013 12.76 12.78 12.65 12.74 51,283,452 -0.18(-1.39%)
Apr 04, 2013 12.93 12.99 12.78 12.92 39,379,928 +0.00(+0.02%)
Apr 03, 2013 13.08 13.15 12.86 12.92 48,389,204 -0.21(-1.63%)
Apr 02, 2013 13.09 13.26 13.00 13.14 52,744,500 +0.09(+0.65%)
Apr 01, 2013 13.32 13.34 13.02 13.05 50,613,240 -0.24(-1.83%)
Mar 28, 2013 13.26 13.34 13.17 13.29 49,593,488 +0.06(+0.45%)
Mar 27, 2013 12.91 13.27 12.86 13.23 57,631,684 +0.25(+1.92%)
Mar 26, 2013 12.82 13.04 12.78 12.98 48,533,060 +0.21(+1.68%)
Mar 25, 2013 12.90 12.94 12.70 12.77 50,395,388 -0.09(-0.67%)
Mar 22, 2013 12.70 12.86 12.57 12.86 62,673,012 +0.22(+1.72%)
Mar 21, 2013 12.78 12.82 12.60 12.64 56,248,880 -0.19(-1.51%)
Mar 20, 2013 12.87 12.96 12.70 12.83 54,906,212 +0.04(+0.34%)
Mar 19, 2013 12.89 12.94 12.60 12.79 74,943,736 -0.07(-0.57%)
Mar 18, 2013 12.93 13.04 12.83 12.86 54,524,576 -0.20(-1.50%)
Mar 15, 2013 13.22 13.33 12.97 13.06 97,558,312 -0.20(-1.47%)
Mar 14, 2013 13.45 13.47 13.15 13.26 104,778,176 -0.47(-3.40%)
Mar 13, 2013 13.73 13.79 13.60 13.72 37,770,912 +0.05(+0.35%)
Mar 12, 2013 13.52 13.84 13.49 13.67 65,074,788 +0.14(+1.07%)
Mar 11, 2013 13.64 13.67 13.49 13.53 38,187,108 -0.15(-1.08%)
Mar 08, 2013 13.72 13.74 13.54 13.68 37,690,764 +0.02(+0.11%)
Mar 07, 2013 13.67 13.71 13.56 13.66 38,870,932 +0.00(+0.03%)
Mar 06, 2013 13.76 13.79 13.56 13.66 41,109,484 -0.09(-0.65%)
Mar 05, 2013 13.67 13.80 13.47 13.75 73,897,024 +0.12(+0.91%)
Mar 04, 2013 13.24 13.63 13.18 13.62 69,218,048 +0.37(+2.77%)
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.