Amazon.com (NQ: AMZN )

2,140.50 -11.32 (-0.53%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.00 16.03 15.59 15.65 103,662,400 -0.48(-2.95%)
Jul 30, 2014 16.07 16.14 15.93 16.13 79,441,520 +0.13(+0.78%)
Jul 29, 2014 16.10 16.14 15.97 16.00 57,699,240 -0.02(-0.13%)
Jul 28, 2014 16.21 16.24 15.82 16.02 118,644,640 -0.18(-1.11%)
Jul 25, 2014 15.87 16.24 15.74 16.20 357,102,784 -1.73(-9.65%)
Jul 24, 2014 18.00 18.24 17.93 17.93 140,842,544 +0.02(+0.13%)
Jul 23, 2014 17.95 18.03 17.83 17.91 53,367,380 -0.14(-0.75%)
Jul 22, 2014 17.76 18.15 17.76 18.04 57,742,740 +0.05(+0.30%)
Jul 21, 2014 17.91 18.09 17.84 17.99 45,531,300 +0.05(+0.31%)
Jul 18, 2014 17.72 17.98 17.60 17.93 68,200,640 +0.31(+1.76%)
Jul 17, 2014 17.67 17.85 17.57 17.62 72,668,296 -0.17(-0.97%)
Jul 16, 2014 17.78 17.97 17.65 17.80 69,894,760 +0.07(+0.41%)
Jul 15, 2014 17.69 17.78 17.47 17.72 82,853,816 -0.04(-0.25%)
Jul 14, 2014 17.35 17.79 17.27 17.77 112,077,360 +0.46(+2.63%)
Jul 11, 2014 16.74 17.35 16.74 17.31 166,181,584 +0.91(+5.57%)
Jul 10, 2014 16.22 16.50 16.13 16.40 53,027,680 -0.10(-0.62%)
Jul 09, 2014 16.24 16.51 16.16 16.50 63,258,480 +0.31(+1.90%)
Jul 08, 2014 16.66 16.69 16.07 16.19 85,390,960 -0.49(-2.92%)
Jul 07, 2014 16.88 16.88 16.63 16.68 42,531,200 -0.20(-1.17%)
Jul 03, 2014 16.74 16.87 16.87 16.87 38,886,000 +0.23(+1.39%)
Jul 02, 2014 16.66 16.84 16.58 16.64 53,564,580 +0.02(+0.14%)
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.