Amazon.com (NQ: AMZN )

3,366.24 USD +34.76 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 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%)
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.