Amazon.com (NQ: AMZN )

2,100.52 -51.30 (-2.38%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 12.47 12.73 12.43 12.69 84,975,800 +0.20(+1.63%)
Apr 29, 2013 12.74 12.85 12.46 12.49 142,329,376 -0.25(-1.99%)
Apr 26, 2013 13.50 13.73 12.64 12.74 280,717,536 -0.99(-7.24%)
Apr 25, 2013 13.58 13.79 13.53 13.73 121,208,960 +0.30(+2.20%)
Apr 24, 2013 13.47 13.57 13.34 13.44 37,043,380 -0.01(-0.04%)
Apr 23, 2013 13.22 13.49 13.22 13.45 45,411,880 +0.27(+2.03%)
Apr 22, 2013 12.97 13.23 12.90 13.18 42,381,420 +0.16(+1.24%)
Apr 19, 2013 12.91 13.14 12.88 13.02 52,053,400 +0.04(+0.35%)
Apr 18, 2013 13.34 13.35 12.83 12.97 62,749,020 -0.40(-2.98%)
Apr 17, 2013 13.54 13.54 13.21 13.37 62,701,820 -0.25(-1.81%)
Apr 16, 2013 13.47 13.64 13.40 13.62 42,742,360 +0.23(+1.73%)
Apr 15, 2013 13.55 13.76 13.36 13.39 66,518,380 -0.26(-1.89%)
Apr 12, 2013 13.51 13.66 13.35 13.64 57,363,300 +0.15(+1.12%)
Apr 11, 2013 13.24 13.55 13.24 13.49 61,809,320 +0.25(+1.92%)
Apr 10, 2013 13.09 13.30 12.97 13.24 46,448,140 +0.18(+1.39%)
Apr 09, 2013 12.94 13.13 12.85 13.06 43,130,140 +0.11(+0.85%)
Apr 08, 2013 12.80 12.98 12.78 12.95 45,911,460 +0.17(+1.36%)
Apr 05, 2013 12.79 12.81 12.68 12.77 51,163,140 -0.18(-1.39%)
Apr 04, 2013 12.96 13.02 12.81 12.95 39,287,540 +0.00(+0.02%)
Apr 03, 2013 13.11 13.18 12.89 12.95 48,275,680 -0.21(-1.63%)
Apr 02, 2013 13.12 13.29 13.03 13.17 52,620,760 +0.09(+0.65%)
Apr 01, 2013 13.35 13.37 13.05 13.08 50,494,500 -0.24(-1.83%)
Mar 28, 2013 13.29 13.37 13.20 13.32 49,477,140 +0.06(+0.45%)
Mar 27, 2013 12.94 13.30 12.89 13.27 57,496,480 +0.25(+1.92%)
Mar 26, 2013 12.85 13.07 12.81 13.02 48,419,200 +0.21(+1.68%)
Mar 25, 2013 12.93 12.97 12.72 12.80 50,277,160 -0.09(-0.67%)
Mar 22, 2013 12.73 12.89 12.60 12.89 62,525,980 +0.22(+1.72%)
Mar 21, 2013 12.81 12.85 12.63 12.67 56,116,920 -0.19(-1.51%)
Mar 20, 2013 12.90 12.99 12.73 12.86 54,777,400 +0.04(+0.34%)
Mar 19, 2013 12.92 12.97 12.63 12.82 74,767,920 -0.07(-0.57%)
Mar 18, 2013 12.96 13.07 12.86 12.89 54,396,660 -0.20(-1.50%)
Mar 15, 2013 13.25 13.36 13.00 13.09 97,329,440 -0.20(-1.48%)
Mar 14, 2013 13.48 13.50 13.18 13.29 104,532,360 -0.47(-3.40%)
Mar 13, 2013 13.76 13.82 13.63 13.76 37,682,300 +0.05(+0.35%)
Mar 12, 2013 13.55 13.87 13.52 13.71 64,922,120 +0.14(+1.07%)
Mar 11, 2013 13.67 13.70 13.52 13.56 38,097,520 -0.15(-1.08%)
Mar 08, 2013 13.75 13.77 13.57 13.71 37,602,340 +0.02(+0.11%)
Mar 07, 2013 13.71 13.74 13.59 13.69 38,779,740 +0.00(+0.03%)
Mar 06, 2013 13.79 13.82 13.59 13.69 41,013,040 -0.09(-0.65%)
Mar 05, 2013 13.70 13.83 13.50 13.78 73,723,656 +0.12(+0.91%)
Mar 04, 2013 13.27 13.66 13.21 13.66 69,055,656 +0.37(+2.77%)
Mar 01, 2013 13.16 13.33 13.05 13.29 59,175,980 +0.07(+0.56%)
Feb 28, 2013 13.14 13.35 13.10 13.21 53,343,980 +0.05(+0.39%)
Feb 27, 2013 12.97 13.29 12.84 13.16 58,160,200 +0.19(+1.50%)
Feb 26, 2013 13.04 13.10 12.79 12.97 66,960,220 -0.03(-0.20%)
Feb 25, 2013 13.35 13.43 12.98 12.99 60,646,180 -0.28(-2.09%)
Feb 22, 2013 13.33 13.36 13.08 13.27 62,504,040 -0.03(-0.20%)
Feb 21, 2013 13.26 13.47 13.16 13.30 72,747,920 -0.02(-0.18%)
Feb 20, 2013 13.51 13.71 13.32 13.32 70,577,240 -0.17(-1.24%)
Feb 19, 2013 13.30 13.51 13.22 13.49 57,079,040 +0.23(+1.76%)
Feb 15, 2013 13.38 13.45 13.16 13.25 79,624,656 -0.21(-1.54%)
Feb 14, 2013 13.37 13.53 13.27 13.46 69,259,600 -0.01(-0.09%)
Feb 13, 2013 13.08 13.50 13.02 13.47 105,859,920 +0.54(+4.16%)
Feb 12, 2013 12.96 13.01 12.85 12.94 58,826,300 +0.07(+0.58%)
Feb 11, 2013 13.16 13.16 12.83 12.86 68,068,056 -0.24(-1.81%)
Feb 08, 2013 13.07 13.26 13.03 13.10 77,592,560 +0.09(+0.66%)
Feb 07, 2013 13.21 13.21 12.76 13.01 79,513,616 -0.10(-0.76%)
Feb 06, 2013 13.26 13.34 13.06 13.11 55,403,120 +0.11(+0.86%)
Feb 04, 2013 13.14 13.23 12.95 13.00 74,471,856 -0.25(-1.89%)
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.