Amazon.com (NQ: AMZN )

2,151.82 +5.44 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 12.40 12.47 12.28 12.41 66,949,160 +0.10(+0.83%)
Aug 30, 2012 12.35 12.50 12.26 12.31 72,949,520 -0.04(-0.36%)
Aug 29, 2012 12.34 12.38 12.23 12.36 35,448,080 +0.16(+1.31%)
Aug 27, 2012 12.29 12.38 12.16 12.20 58,587,520 -0.09(-0.74%)
Aug 24, 2012 12.08 12.34 12.07 12.29 73,987,936 +0.23(+1.88%)
Aug 23, 2012 12.11 12.17 11.95 12.06 49,076,200 -0.10(-0.78%)
Aug 22, 2012 11.97 12.24 11.94 12.15 49,473,720 +0.18(+1.52%)
Aug 21, 2012 12.04 12.19 11.93 11.97 51,429,340 -0.04(-0.37%)
Aug 20, 2012 12.07 12.08 11.91 12.02 37,797,840 -0.04(-0.34%)
Aug 17, 2012 12.03 12.17 12.02 12.06 61,718,000 -0.02(-0.16%)
Aug 16, 2012 11.89 12.14 11.81 12.08 86,240,240 +0.21(+1.74%)
Aug 15, 2012 11.61 11.91 11.61 11.87 65,291,380 +0.21(+1.81%)
Aug 14, 2012 11.74 11.84 11.63 11.66 55,019,960 +0.04(+0.32%)
Aug 13, 2012 11.61 11.72 11.55 11.62 39,945,560 -0.02(-0.13%)
Aug 10, 2012 11.65 11.74 11.57 11.64 37,050,060 -0.07(-0.56%)
Aug 09, 2012 11.70 11.80 11.68 11.70 30,961,040 -0.02(-0.14%)
Aug 08, 2012 11.76 11.82 11.68 11.72 30,682,560 -0.11(-0.92%)
Aug 07, 2012 11.71 11.90 11.66 11.83 41,164,560 +0.13(+1.10%)
Aug 06, 2012 11.78 11.79 11.69 11.70 36,873,720 -0.05(-0.42%)
Aug 03, 2012 11.70 11.82 11.65 11.75 56,510,280 +0.21(+1.80%)
Aug 02, 2012 11.53 11.72 11.43 11.54 60,960,620 -0.06(-0.55%)
Aug 01, 2012 11.71 11.72 11.54 11.60 50,867,860 -0.06(-0.52%)
Jul 31, 2012 11.76 11.81 11.58 11.66 69,070,656 -0.14(-1.18%)
Jul 30, 2012 11.85 12.04 11.70 11.80 74,727,296 -0.06(-0.52%)
Jul 27, 2012 11.26 11.92 11.22 11.87 226,310,480 +0.87(+7.87%)
Jul 26, 2012 11.00 11.07 10.75 11.00 137,791,920 +0.15(+1.36%)
Jul 25, 2012 11.10 11.12 10.80 10.85 72,918,640 -0.30(-2.69%)
Jul 24, 2012 11.31 11.33 11.06 11.15 100,146,480 -0.15(-1.31%)
Jul 23, 2012 11.24 11.33 11.08 11.30 110,299,160 -0.11(-1.00%)
Jul 20, 2012 11.27 11.47 11.26 11.41 83,417,656 +0.11(+0.94%)
Jul 19, 2012 11.04 11.38 11.03 11.31 108,986,496 +0.44(+4.00%)
Jul 18, 2012 10.81 10.93 10.79 10.87 41,859,080 +0.03(+0.25%)
Jul 17, 2012 10.87 10.90 10.70 10.85 39,739,080 +0.05(+0.43%)
Jul 16, 2012 10.83 10.92 10.72 10.80 40,083,100 -0.12(-1.09%)
Jul 13, 2012 10.78 10.97 10.69 10.92 44,436,580 +0.15(+1.41%)
Jul 12, 2012 10.83 10.87 10.63 10.77 52,322,860 -0.15(-1.38%)
Jul 11, 2012 10.95 11.09 10.77 10.92 54,674,400 -0.06(-0.51%)
Jul 10, 2012 11.31 11.36 10.91 10.97 59,638,340 -0.28(-2.47%)
Jul 09, 2012 11.25 11.30 11.17 11.25 38,439,580 +0.00(+0.00%)
Jul 06, 2012 11.32 11.45 11.21 11.25 64,064,600 -0.10(-0.89%)
Jul 05, 2012 11.43 11.53 11.33 11.35 53,645,400 -0.12(-1.08%)
Jul 03, 2012 11.46 11.48 11.38 11.48 26,719,040 +0.01(+0.09%)
Jul 02, 2012 11.46 11.47 11.32 11.47 46,610,600 +0.05(+0.42%)
Jun 29, 2012 11.23 11.42 11.19 11.42 72,286,880 +0.35(+3.18%)
Jun 28, 2012 11.20 11.23 10.94 11.07 59,894,720 -0.22(-1.91%)
Jun 27, 2012 11.25 11.38 11.16 11.28 55,984,020 +0.00(+0.00%)
Jun 26, 2012 11.07 11.32 11.07 11.28 75,076,800 +0.28(+2.52%)
Jun 25, 2012 11.02 11.08 10.90 11.00 47,645,300 -0.10(-0.94%)
Jun 22, 2012 11.09 11.13 10.97 11.11 43,761,260 +0.08(+0.72%)
Jun 21, 2012 11.19 11.30 11.03 11.03 56,858,600 -0.12(-1.10%)
Jun 20, 2012 11.23 11.24 11.04 11.15 48,886,640 -0.05(-0.45%)
Jun 19, 2012 11.16 11.26 11.08 11.20 54,330,380 +0.07(+0.62%)
Jun 18, 2012 10.86 11.19 10.84 11.13 67,390,920 +0.22(+1.97%)
Jun 15, 2012 10.76 10.97 10.72 10.92 75,760,096 +0.20(+1.82%)
Jun 14, 2012 10.76 10.82 10.63 10.72 61,217,460 -0.01(-0.13%)
Jun 13, 2012 10.78 10.87 10.68 10.74 46,520,580 -0.08(-0.78%)
Jun 12, 2012 10.88 10.90 10.73 10.82 56,665,100 -0.00(-0.04%)
Jun 11, 2012 10.87 11.04 10.76 10.82 74,981,696 -0.10(-0.91%)
Jun 08, 2012 10.93 10.97 10.83 10.92 57,538,080 -0.02(-0.15%)
Jun 07, 2012 10.98 11.07 10.91 10.94 70,076,320 +0.06(+0.53%)
Jun 06, 2012 10.73 10.92 10.73 10.88 54,200,480 +0.22(+2.08%)
Jun 05, 2012 10.69 10.84 10.56 10.66 70,877,816 -0.07(-0.63%)
Jun 04, 2012 10.37 10.77 10.32 10.73 85,991,416 +0.32(+3.05%)
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.