Amazon.com (NQ: AMZN )

3,270.39 USD +47.49 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 394.58 398.79 398.79 398.79 1,996,500 +5.42(+1.38%)
Dec 30, 2013 399.41 399.92 392.45 393.37 2,485,323 -4.71(-1.18%)
Dec 27, 2013 404.65 405.63 396.25 398.08 1,987,280 -6.31(-1.56%)
Dec 26, 2013 401.79 404.52 396.81 404.39 1,867,506 +5.19(+1.30%)
Dec 24, 2013 402.52 403.72 396.37 399.20 1,380,373 -3.72(-0.92%)
Dec 23, 2013 403.69 405.00 399.20 402.92 2,659,251 +0.72(+0.18%)
Dec 20, 2013 396.84 404.72 395.78 402.20 5,038,537 +7.01(+1.77%)
Dec 19, 2013 394.36 397.29 392.60 395.19 2,426,905 -0.77(-0.19%)
Dec 18, 2013 389.56 396.30 383.24 395.96 3,482,726 +8.31(+2.14%)
Dec 17, 2013 391.00 391.36 386.50 387.65 2,336,480 -1.32(-0.34%)
Dec 16, 2013 385.50 391.70 385.00 388.97 2,251,418 +4.73(+1.23%)
Dec 13, 2013 384.62 389.42 383.80 384.24 3,025,145 +2.99(+0.78%)
Dec 12, 2013 381.55 385.00 379.50 381.25 2,114,706 -0.94(-0.25%)
Dec 11, 2013 387.71 388.98 382.00 382.19 2,449,365 -5.59(-1.44%)
Dec 10, 2013 383.50 389.06 383.02 387.78 2,560,138 +2.89(+0.75%)
Dec 09, 2013 388.21 388.21 382.57 384.89 2,761,317 -2.06(-0.53%)
Dec 06, 2013 388.35 388.35 383.83 386.95 0 +2.46(+0.64%)
Dec 05, 2013 386.65 386.65 381.37 384.49 1,872,346 -1.47(-0.38%)
Dec 04, 2013 383.50 389.69 381.49 385.96 2,354,403 +1.30(+0.34%)
Dec 03, 2013 390.11 392.30 383.10 384.66 3,701,675 -7.64(-1.95%)
Dec 02, 2013 399.00 399.00 389.10 392.30 4,713,396 -1.32(-0.34%)
Nov 29, 2013 389.10 394.10 388.62 393.62 0 +6.91(+1.79%)
Nov 27, 2013 383.50 387.00 382.61 386.71 0 +5.34(+1.40%)
Nov 26, 2013 377.61 382.50 374.82 381.37 2,722,273 +4.73(+1.26%)
Nov 25, 2013 373.82 377.79 373.18 376.64 2,970,217 +4.33(+1.16%)
Nov 22, 2013 370.00 374.50 366.31 372.31 0 +3.39(+0.92%)
Nov 21, 2013 364.05 369.25 363.30 368.92 1,960,621 +6.35(+1.75%)
Nov 20, 2013 367.56 367.56 360.45 362.57 1,760,897 -2.37(-0.65%)
Nov 19, 2013 365.82 368.78 362.50 364.94 1,897,497 -1.24(-0.34%)
Nov 18, 2013 370.28 373.49 364.67 366.18 2,736,705 -2.99(-0.81%)
Nov 15, 2013 367.63 372.90 365.55 369.17 0 +1.77(+0.48%)
Nov 14, 2013 357.39 368.94 356.43 367.40 4,157,325 +11.18(+3.14%)
Nov 13, 2013 347.40 356.22 345.68 356.22 2,771,170 +6.69(+1.91%)
Nov 12, 2013 352.99 355.48 347.28 349.53 0 -4.85(-1.37%)
Nov 11, 2013 350.59 355.37 348.06 354.38 2,261,503 +4.07(+1.16%)
Nov 08, 2013 345.95 351.05 344.04 350.31 0 +6.75(+1.96%)
Nov 07, 2013 355.86 357.90 341.88 343.56 4,244,295 -12.62(-3.54%)
Nov 06, 2013 360.45 362.87 354.50 356.18 2,284,390 -2.71(-0.76%)
Nov 05, 2013 356.78 360.17 354.84 358.89 2,004,123 +0.15(+0.04%)
Nov 04, 2013 360.12 361.00 354.40 358.74 1,938,116 -0.26(-0.07%)
Nov 01, 2013 365.63 365.77 356.10 359.00 0 -5.03(-1.38%)
Oct 31, 2013 361.73 366.00 359.00 364.03 2,462,679 +2.95(+0.82%)
Oct 30, 2013 362.62 365.00 358.65 361.08 4,498,449 -1.62(-0.45%)
Oct 29, 2013 358.96 362.89 356.29 362.70 2,182,550 +4.54(+1.27%)
Oct 28, 2013 359.92 362.75 357.20 358.16 3,595,711 -5.23(-1.44%)
Oct 25, 2013 358.60 368.40 352.62 363.39 0 +31.18(+9.39%)
Oct 24, 2013 329.63 332.65 326.75 332.21 5,304,866 +5.45(+1.67%)
Oct 23, 2013 330.84 331.72 324.06 326.76 2,802,982 -5.78(-1.74%)
Oct 22, 2013 327.72 337.11 325.68 332.54 3,917,027 +6.10(+1.87%)
Oct 21, 2013 329.89 330.00 323.80 326.44 2,520,456 -2.49(-0.76%)
Oct 18, 2013 319.36 331.89 316.75 328.93 5,969,814 +18.16(+5.84%)
Oct 17, 2013 307.07 311.00 305.24 310.77 2,606,896 +0.28(+0.09%)
Oct 16, 2013 308.38 310.80 305.55 310.49 2,155,183 +4.09(+1.33%)
Oct 15, 2013 309.87 310.79 305.26 306.40 2,260,505 -4.30(-1.38%)
Oct 14, 2013 309.22 311.64 307.00 310.70 1,936,992 -0.19(-0.06%)
Oct 11, 2013 304.77 310.93 303.84 310.89 0 +5.71(+1.87%)
Oct 10, 2013 304.63 306.70 302.59 305.17 2,541,499 +6.94(+2.33%)
Oct 09, 2013 303.42 303.50 296.50 298.23 3,246,949 -5.00(-1.65%)
Oct 08, 2013 311.50 311.55 300.27 303.23 3,161,728 -6.80(-2.19%)
Oct 07, 2013 315.24 315.34 309.74 310.03 2,073,282 -9.01(-2.82%)
Oct 04, 2013 315.13 319.20 312.62 319.04 1,814,976 +4.28(+1.36%)
Oct 03, 2013 320.39 322.92 313.02 314.76 2,673,488 -5.75(-1.79%)
Oct 02, 2013 318.04 321.73 317.52 320.51 2,211,311 -0.44(-0.14%)
Oct 01, 2013 314.22 321.00 313.65 320.95 2,394,642 +8.31(+2.66%)
Sep 30, 2013 313.41 315.31 311.06 312.64 1,621,394 -3.37(-1.07%)
Sep 27, 2013 316.92 317.21 313.35 316.01 0 -2.11(-0.66%)
Sep 26, 2013 313.90 319.37 313.26 318.12 1,985,743 +5.47(+1.75%)
Sep 25, 2013 314.53 316.71 310.75 312.65 2,008,007 -1.48(-0.47%)
Sep 24, 2013 312.43 318.08 311.28 314.13 2,005,371 +2.64(+0.85%)
Sep 23, 2013 314.01 315.90 308.77 311.49 1,880,992 -4.85(-1.53%)
Sep 20, 2013 312.54 320.57 312.41 316.34 0 +4.28(+1.37%)
Sep 19, 2013 313.77 314.54 311.04 312.06 2,349,749 +0.03(+0.01%)
Sep 18, 2013 304.06 312.74 302.91 312.03 2,940,977 +7.86(+2.59%)
Sep 17, 2013 297.63 304.65 296.01 304.17 2,295,787 +8.11(+2.74%)
Sep 16, 2013 300.56 300.77 295.26 296.06 0 -1.86(-0.62%)
Sep 13, 2013 300.14 300.22 296.20 297.92 0 -0.94(-0.31%)
Sep 12, 2013 299.39 302.00 297.66 298.86 1,606,193 -0.78(-0.26%)
Sep 11, 2013 298.91 301.86 297.84 299.64 1,742,577 -0.72(-0.24%)
Sep 10, 2013 300.55 301.00 297.22 300.36 1,766,019 +0.65(+0.22%)
Sep 09, 2013 297.22 299.96 296.60 299.71 1,626,953 +3.85(+1.30%)
Sep 06, 2013 295.33 298.88 290.80 295.86 0 +1.76(+0.60%)
Sep 05, 2013 293.63 297.00 292.71 294.10 1,816,415 +0.46(+0.16%)
Sep 04, 2013 288.33 295.23 287.58 293.64 2,435,049 +4.84(+1.68%)
Sep 03, 2013 284.73 291.39 284.17 288.80 2,893,109 +7.82(+2.78%)
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%)
Jun 03, 2013 268.96 269.11 262.95 266.88 2,543,880 -2.32(-0.86%)
May 31, 2013 266.00 271.91 265.94 269.20 3,374,919 +2.37(+0.89%)
May 30, 2013 265.71 268.57 265.61 266.83 1,667,469 +1.30(+0.49%)
May 29, 2013 265.46 268.25 264.84 265.53 1,903,390 -1.76(-0.66%)
May 28, 2013 266.48 271.10 266.00 267.29 3,470,257 +5.55(+2.12%)
May 24, 2013 259.85 261.93 258.34 261.74 0 -0.06(-0.02%)
May 23, 2013 260.49 263.17 259.59 261.80 2,000,241 -1.16(-0.44%)
May 22, 2013 267.39 267.59 260.80 262.96 0 -5.90(-2.19%)
May 21, 2013 268.74 270.77 267.66 268.86 1,741,166 +1.23(+0.46%)
May 20, 2013 269.00 271.79 266.50 267.63 0 -2.27(-0.84%)
May 17, 2013 265.83 269.98 265.00 269.90 0 +5.78(+2.19%)
May 16, 2013 265.96 268.43 263.85 264.12 1,643,068 -2.44(-0.92%)
May 15, 2013 267.07 269.05 264.56 266.56 2,720,489 +2.05(+0.78%)
May 13, 2013 262.77 265.88 262.00 264.51 2,149,498 +0.88(+0.33%)
May 10, 2013 260.88 263.65 260.21 263.63 0 +3.47(+1.33%)
May 09, 2013 258.73 263.55 256.88 260.16 0 +1.48(+0.57%)
May 08, 2013 256.87 260.30 255.33 258.68 2,676,986 +0.95(+0.37%)
May 07, 2013 256.31 259.74 252.91 257.73 3,133,699 +2.01(+0.79%)
May 06, 2013 258.09 259.50 253.42 255.72 0 -2.33(-0.90%)
May 03, 2013 256.14 259.25 252.55 258.05 0 +5.50(+2.18%)
May 02, 2013 248.94 252.93 245.78 252.55 3,922,605 +4.32(+1.74%)
May 01, 2013 253.90 254.20 245.75 248.23 4,391,302 -5.58(-2.20%)
Apr 30, 2013 249.37 254.68 248.56 253.81 4,248,790 +4.07(+1.63%)
Apr 29, 2013 254.90 257.01 249.15 249.74 7,116,469 -5.07(-1.99%)
Apr 26, 2013 269.97 274.70 252.81 254.81 14,035,877 -19.89(-7.24%)
Apr 25, 2013 271.53 275.80 270.50 274.70 6,060,448 +5.92(+2.20%)
Apr 24, 2013 269.50 271.47 266.81 268.78 1,852,169 -0.12(-0.04%)
Apr 23, 2013 264.50 269.87 264.50 268.90 2,270,594 +5.35(+2.03%)
Apr 22, 2013 259.35 264.60 258.03 263.55 2,119,071 +3.23(+1.24%)
Apr 19, 2013 258.16 262.88 257.50 260.32 2,602,670 +0.90(+0.35%)
Apr 18, 2013 266.81 266.99 256.60 259.42 3,137,451 -7.98(-2.98%)
Apr 17, 2013 270.80 270.85 264.25 267.40 3,135,091 -4.94(-1.81%)
Apr 16, 2013 269.31 272.80 268.06 272.34 2,137,118 +4.62(+1.73%)
Apr 15, 2013 271.08 275.12 267.10 267.72 3,325,919 -5.15(-1.89%)
Apr 12, 2013 270.12 273.27 267.02 272.87 2,868,165 +3.02(+1.12%)
Apr 11, 2013 264.74 270.97 264.74 269.85 3,090,466 +5.08(+1.92%)
Apr 10, 2013 261.78 265.98 259.32 264.77 2,322,407 +3.63(+1.39%)
Apr 09, 2013 258.85 262.61 257.00 261.14 2,156,507 +2.19(+0.85%)
Apr 08, 2013 255.92 259.68 255.63 258.95 2,295,573 +3.47(+1.36%)
Apr 05, 2013 255.72 256.18 253.67 255.48 2,558,157 -3.60(-1.39%)
Apr 04, 2013 259.23 260.41 256.12 259.08 1,964,377 +0.05(+0.02%)
Apr 03, 2013 262.12 263.67 257.75 259.03 2,413,784 -4.29(-1.63%)
Apr 02, 2013 262.40 265.89 260.55 263.32 2,631,038 +1.71(+0.65%)
Apr 01, 2013 266.98 267.40 261.01 261.61 2,524,725 -4.88(-1.83%)
Mar 28, 2013 265.82 267.38 264.06 266.49 2,473,857 +1.19(+0.45%)
Mar 27, 2013 258.75 265.93 257.90 265.30 2,874,824 +4.99(+1.92%)
Mar 26, 2013 257.05 261.48 256.28 260.31 2,420,960 +4.29(+1.68%)
Mar 25, 2013 258.58 259.43 254.50 256.02 2,513,858 -1.73(-0.67%)
Mar 22, 2013 254.55 257.77 252.07 257.75 3,126,299 +4.36(+1.72%)
Mar 21, 2013 256.11 257.00 252.68 253.39 2,805,846 -3.89(-1.51%)
Mar 20, 2013 258.05 259.76 254.55 257.28 2,738,870 +0.87(+0.34%)
Mar 19, 2013 258.40 259.50 252.62 256.41 3,738,396 -1.48(-0.57%)
Mar 18, 2013 259.30 261.49 257.12 257.89 2,719,833 -3.93(-1.50%)
Mar 15, 2013 264.98 267.26 260.05 261.82 4,866,472 -3.92(-1.48%)
Mar 14, 2013 269.67 270.00 263.53 265.74 5,226,618 -9.36(-3.40%)
Mar 13, 2013 275.24 276.50 272.64 275.10 1,884,115 +0.97(+0.35%)
Mar 12, 2013 271.00 277.40 270.36 274.13 3,246,106 +2.89(+1.07%)
Mar 11, 2013 273.43 273.99 270.40 271.24 1,904,876 -2.95(-1.08%)
Mar 08, 2013 275.00 275.44 271.50 274.19 1,880,117 +0.31(+0.11%)
Mar 07, 2013 274.10 274.80 271.85 273.88 1,938,987 +0.09(+0.03%)
Mar 06, 2013 275.76 276.49 271.83 273.79 2,050,652 -1.80(-0.65%)
Mar 05, 2013 274.00 276.68 269.99 275.59 3,686,183 +2.48(+0.91%)
Mar 04, 2013 265.36 273.30 264.14 273.11 3,452,783 +7.37(+2.77%)
Mar 01, 2013 263.27 266.60 261.04 265.74 2,958,799 +1.47(+0.56%)
Feb 28, 2013 262.81 267.00 262.09 264.27 2,667,199 +1.02(+0.39%)
Feb 27, 2013 259.40 265.83 256.86 263.25 2,908,010 +3.89(+1.50%)
Feb 26, 2013 260.89 262.04 255.73 259.36 3,348,011 -0.51(-0.20%)
Feb 25, 2013 266.94 268.69 259.65 259.87 3,032,309 -5.55(-2.09%)
Feb 22, 2013 266.62 267.11 261.61 265.42 3,125,202 -0.52(-0.20%)
Feb 21, 2013 265.12 269.48 263.25 265.94 3,637,396 -0.47(-0.18%)
Feb 20, 2013 270.20 274.30 266.37 266.41 3,528,862 -3.34(-1.24%)
Feb 19, 2013 265.91 270.11 264.50 269.75 2,853,952 +4.66(+1.76%)
Feb 15, 2013 267.63 268.92 263.11 265.09 3,981,233 -4.15(-1.54%)
Feb 14, 2013 267.37 270.65 265.40 269.24 3,462,980 -0.23(-0.09%)
Feb 13, 2013 261.53 269.96 260.30 269.47 5,292,996 +10.77(+4.16%)
Feb 12, 2013 259.19 260.16 257.00 258.70 2,941,315 +1.49(+0.58%)
Feb 11, 2013 263.20 263.25 256.60 257.21 3,403,403 -4.74(-1.81%)
Feb 08, 2013 261.40 265.25 260.55 261.95 3,879,628 +1.72(+0.66%)
Feb 07, 2013 264.10 264.10 255.11 260.23 3,975,681 -1.99(-0.76%)
Feb 06, 2013 265.16 266.89 261.11 262.22 2,770,156 +2.24(+0.86%)
Feb 04, 2013 262.78 264.68 259.07 259.98 3,723,593 -5.02(-1.89%)
Feb 01, 2013 268.93 268.93 262.80 265.00 6,118,146 -0.50(-0.19%)
Jan 31, 2013 271.04 275.94 263.70 265.50 6,772,042 -7.26(-2.66%)
Jan 30, 2013 283.00 284.20 267.11 272.76 13,074,900 +12.41(+4.77%)
Jan 29, 2013 275.35 275.46 258.35 260.35 10,067,523 -15.69(-5.68%)
Jan 28, 2013 283.78 284.48 274.40 276.04 4,321,321 -7.95(-2.80%)
Jan 25, 2013 275.00 284.72 274.40 283.99 4,974,945 +10.37(+3.79%)
Jan 24, 2013 269.37 276.65 269.37 273.62 3,414,546 +5.51(+2.06%)
Jan 23, 2013 270.57 271.09 266.65 268.11 2,506,417 -2.08(-0.77%)
Jan 22, 2013 271.62 272.10 269.23 270.19 2,137,562 -1.93(-0.71%)
Jan 18, 2013 270.83 274.50 269.60 272.12 2,944,742 +1.64(+0.61%)
Jan 17, 2013 271.50 271.97 269.21 270.48 1,884,583 +1.55(+0.58%)
Jan 16, 2013 270.53 271.24 267.83 268.93 2,065,542 -2.97(-1.09%)
Jan 15, 2013 270.68 272.73 269.54 271.90 2,326,854 -0.83(-0.30%)
Jan 14, 2013 268.00 274.26 267.54 272.73 4,262,832 +4.79(+1.79%)
Jan 11, 2013 265.10 268.43 264.11 267.94 2,413,264 +2.60(+0.98%)
Jan 10, 2013 268.54 268.74 262.30 265.34 2,863,398 -1.01(-0.38%)
Jan 09, 2013 268.17 269.50 265.40 266.35 2,265,591 -0.03(-0.01%)
Jan 08, 2013 267.07 268.98 263.57 266.38 3,010,187 -2.08(-0.77%)
Jan 07, 2013 262.97 269.73 262.67 268.46 4,909,489 +9.31(+3.59%)
Jan 04, 2013 257.58 259.80 256.65 259.15 1,875,900 +0.67(+0.26%)
Jan 03, 2013 257.27 260.88 256.37 258.48 2,750,820 +1.17(+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.