Amazon.com (NQ: AMZN )

3,486.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 314.43 314.65 307.57 312.55 4,260,624 -1.23(-0.39%)
May 29, 2014 310.42 314.87 310.20 313.78 2,362,196 +3.62(+1.17%)
May 28, 2014 309.50 313.82 307.42 310.16 2,693,200 -0.66(-0.21%)
May 27, 2014 314.41 314.63 307.38 310.82 4,860,453 -1.42(-0.45%)
May 23, 2014 305.46 312.24 312.24 312.24 3,052,900 +5.76(+1.88%)
May 22, 2014 305.05 308.54 303.01 306.48 1,862,795 +1.47(+0.48%)
May 21, 2014 302.21 305.96 301.52 305.01 3,402,092 +3.82(+1.27%)
May 20, 2014 297.10 304.46 296.75 301.19 4,082,583 +4.43(+1.49%)
May 19, 2014 295.76 299.00 293.81 296.76 2,284,133 -0.95(-0.32%)
May 16, 2014 292.80 298.88 291.55 297.70 3,637,649 +2.51(+0.85%)
May 15, 2014 298.02 299.20 290.38 295.19 4,296,418 -2.43(-0.82%)
May 14, 2014 302.50 304.64 296.66 297.62 3,320,855 -7.02(-2.30%)
May 13, 2014 302.60 305.60 300.75 304.64 3,497,624 +1.78(+0.59%)
May 12, 2014 294.30 303.34 294.16 302.86 3,720,594 +10.62(+3.63%)
May 09, 2014 290.57 293.68 284.38 292.24 4,062,984 +3.92(+1.36%)
May 08, 2014 290.82 295.88 287.23 288.32 3,839,394 -4.39(-1.50%)
May 07, 2014 295.56 296.40 286.68 292.71 7,007,677 -4.67(-1.57%)
May 06, 2014 309.53 309.81 297.04 297.38 4,614,643 -12.67(-4.09%)
May 05, 2014 306.37 310.23 305.00 310.05 2,508,349 +2.04(+0.66%)
May 02, 2014 310.42 313.29 304.31 308.01 3,995,218 +0.12(+0.04%)
May 01, 2014 304.13 310.48 304.00 307.89 4,325,659 +3.76(+1.24%)
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%)
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.