Amazon.com (NQ: AMZN )

3,291.61 USD -14.76 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.