Amazon.com (NQ: AMZN )

2,235.71 -25.39 (-1.12%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.95 27.14 26.73 26.81 60,511,960 -0.03(-0.11%)
Jul 30, 2015 26.38 26.96 26.21 26.84 74,845,040 +0.39(+1.47%)
Jul 29, 2015 26.55 26.65 26.25 26.45 75,017,240 +0.15(+0.56%)
Jul 28, 2015 26.80 26.82 26.16 26.30 105,432,856 -0.27(-1.01%)
Jul 27, 2015 26.39 27.25 26.33 26.57 149,796,224 +0.10(+0.38%)
Jul 24, 2015 28.95 29.03 26.47 26.47 438,187,584 +2.36(+9.80%)
Jul 23, 2015 24.58 24.58 23.79 24.11 186,402,784 -0.30(-1.25%)
Jul 22, 2015 24.30 24.62 24.25 24.41 62,282,260 +0.01(+0.06%)
Jul 21, 2015 24.39 24.44 24.13 24.40 63,576,920 -0.01(-0.02%)
Jul 20, 2015 24.63 24.66 24.27 24.41 94,990,600 +0.25(+1.05%)
Jul 17, 2015 23.89 24.27 23.86 24.15 98,643,520 +0.38(+1.58%)
Jul 16, 2015 23.27 23.79 23.24 23.77 81,895,256 +0.71(+3.10%)
Jul 15, 2015 23.15 23.23 23.01 23.06 59,716,940 -0.22(-0.94%)
Jul 14, 2015 23.12 23.48 22.91 23.28 94,705,056 +0.50(+2.20%)
Jul 13, 2015 22.41 22.89 22.38 22.78 79,091,976 +0.60(+2.72%)
Jul 10, 2015 22.02 22.24 21.95 22.18 48,019,620 +0.46(+2.10%)
Jul 09, 2015 21.75 21.94 21.71 21.72 45,419,500 +0.23(+1.09%)
Jul 08, 2015 21.72 21.80 21.44 21.48 47,658,100 -0.35(-1.61%)
Jul 07, 2015 21.78 21.89 21.28 21.84 69,084,160 +0.03(+0.16%)
Jul 06, 2015 21.76 21.99 21.68 21.80 38,059,220 -0.08(-0.38%)
Jul 02, 2015 21.85 21.89 21.89 21.89 26,868,000 +0.02(+0.07%)
Jul 01, 2015 21.97 22.00 21.78 21.87 39,740,340 +0.16(+0.76%)
Jun 30, 2015 21.71 21.78 21.52 21.70 51,934,860 +0.21(+0.98%)
Jun 29, 2015 21.75 21.85 21.45 21.49 55,053,300 -0.41(-1.88%)
Jun 26, 2015 22.09 22.17 21.75 21.91 52,489,580 -0.10(-0.45%)
Jun 25, 2015 21.90 22.17 21.82 22.00 44,743,760 -0.04(-0.17%)
Jun 24, 2015 22.25 22.32 22.01 22.04 52,399,860 -0.26(-1.15%)
Jun 23, 2015 21.78 22.35 21.68 22.30 64,892,940 +0.48(+2.22%)
Jun 22, 2015 21.85 21.96 21.71 21.81 36,465,340 +0.07(+0.32%)
Jun 19, 2015 22.01 22.25 21.66 21.75 89,901,736 -0.22(-1.02%)
Jun 18, 2015 21.52 21.99 21.47 21.97 67,554,880 +0.58(+2.71%)
Jun 17, 2015 21.42 21.57 21.24 21.39 43,717,380 +0.03(+0.13%)
Jun 16, 2015 21.21 21.40 21.13 21.36 45,942,280 +0.18(+0.85%)
Jun 15, 2015 21.38 21.40 21.13 21.18 41,002,480 -0.31(-1.45%)
Jun 12, 2015 21.56 21.62 21.41 21.50 41,087,700 -0.15(-0.70%)
Jun 11, 2015 21.61 21.94 21.57 21.65 58,445,060 +0.11(+0.51%)
Jun 10, 2015 21.32 21.61 21.28 21.54 43,443,660 +0.26(+1.24%)
Jun 09, 2015 21.15 21.37 20.96 21.27 45,767,600 +0.10(+0.47%)
Jun 08, 2015 21.28 21.34 21.07 21.18 43,450,100 -0.17(-0.81%)
Jun 05, 2015 21.48 21.54 21.32 21.35 38,157,100 -0.19(-0.89%)
Jun 04, 2015 21.72 21.84 21.46 21.54 50,206,620 -0.29(-1.33%)
Jun 03, 2015 21.72 21.92 21.65 21.83 54,557,780 +0.28(+1.30%)
Jun 02, 2015 21.50 21.66 21.31 21.55 33,396,900 +0.00(+0.02%)
Jun 01, 2015 21.52 21.66 21.31 21.55 45,065,180 +0.08(+0.39%)
May 29, 2015 21.36 21.62 21.36 21.46 60,321,200 +0.13(+0.62%)
May 28, 2015 21.49 21.57 21.27 21.33 38,235,360 -0.24(-1.12%)
May 27, 2015 21.37 21.59 21.25 21.57 44,608,060 +0.30(+1.40%)
May 26, 2015 21.31 21.35 21.10 21.27 44,882,500 -0.11(-0.51%)
May 22, 2015 21.58 21.38 21.38 21.38 40,412,000 -0.20(-0.93%)
May 21, 2015 21.40 21.84 21.40 21.58 82,395,496 +0.39(+1.83%)
May 20, 2015 21.03 21.36 20.92 21.19 43,923,180 +0.11(+0.51%)
May 19, 2015 21.24 21.41 21.03 21.09 49,300,400 -0.18(-0.83%)
May 18, 2015 21.30 21.36 21.07 21.26 47,804,080 -0.04(-0.18%)
May 15, 2015 21.40 21.50 21.21 21.30 84,806,120 -0.31(-1.45%)
May 14, 2015 21.47 21.65 21.35 21.61 37,769,540 +0.27(+1.27%)
May 13, 2015 21.50 21.68 21.29 21.34 39,915,520 -0.21(-0.96%)
May 12, 2015 21.55 21.66 21.34 21.55 38,955,800 -0.09(-0.42%)
May 11, 2015 21.63 21.95 21.57 21.64 47,865,040 -0.04(-0.19%)
May 08, 2015 21.54 21.76 21.51 21.68 58,176,760 +0.34(+1.60%)
May 07, 2015 21.21 21.42 21.14 21.34 55,316,140 +0.39(+1.86%)
May 06, 2015 21.07 21.14 20.73 20.95 51,049,080 -0.10(-0.50%)
May 05, 2015 21.14 21.38 21.05 21.06 57,116,780 -0.09(-0.44%)
May 04, 2015 21.24 21.49 21.12 21.15 45,401,220 +0.01(+0.04%)
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.