Amazon.com (NQ: AMZN )

2,238.59 -22.52 (-1.00%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 16.80 17.06 16.80 16.93 61,035,960 +0.25(+1.52%)
Nov 26, 2014 16.69 16.68 16.68 16.68 39,672,000 -0.07(-0.44%)
Nov 25, 2014 16.76 16.82 16.56 16.75 51,224,680 -0.03(-0.18%)
Nov 24, 2014 16.74 16.87 16.68 16.78 55,069,700 +0.15(+0.90%)
Nov 21, 2014 16.77 16.92 16.57 16.63 89,331,736 +0.10(+0.63%)
Nov 20, 2014 16.20 16.63 16.17 16.53 68,704,096 +0.20(+1.22%)
Nov 19, 2014 16.36 16.42 16.20 16.33 65,609,680 +0.08(+0.50%)
Nov 18, 2014 16.20 16.48 16.16 16.25 70,873,936 +0.09(+0.58%)
Nov 17, 2014 16.32 16.40 15.90 16.15 95,689,456 -0.24(-1.46%)
Nov 14, 2014 15.86 16.64 15.82 16.39 177,555,696 +0.57(+3.58%)
Nov 13, 2014 15.60 15.89 15.58 15.82 73,712,656 +0.25(+1.60%)
Nov 12, 2014 15.54 15.63 15.44 15.58 43,633,960 -0.03(-0.16%)
Nov 11, 2014 15.30 15.62 15.18 15.60 76,081,336 +0.35(+2.26%)
Nov 10, 2014 15.00 15.29 15.00 15.26 56,088,780 +0.26(+1.75%)
Nov 07, 2014 14.89 15.00 14.81 14.99 52,947,040 +0.16(+1.09%)
Nov 06, 2014 14.83 14.85 14.61 14.83 75,136,280 +0.01(+0.04%)
Nov 05, 2014 15.15 15.20 14.71 14.83 93,468,496 -0.31(-2.08%)
Nov 04, 2014 15.20 15.21 15.01 15.14 68,518,616 -0.15(-0.95%)
Nov 03, 2014 15.31 15.40 15.16 15.29 64,848,160 +0.01(+0.09%)
Oct 31, 2014 15.26 15.29 15.07 15.27 91,035,896 +0.32(+2.14%)
Oct 30, 2014 14.70 14.99 14.62 14.95 81,060,016 +0.25(+1.68%)
Oct 29, 2014 14.96 14.98 14.65 14.71 97,653,176 -0.07(-0.50%)
Oct 28, 2014 14.49 14.88 14.49 14.78 111,493,720 +0.28(+1.94%)
Oct 27, 2014 14.29 14.52 14.35 14.50 118,977,296 +0.15(+1.01%)
Oct 24, 2014 14.22 14.69 14.20 14.35 396,118,240 -1.31(-8.34%)
Oct 23, 2014 15.67 15.84 15.57 15.66 180,135,344 +0.01(+0.07%)
Oct 22, 2014 15.77 15.95 15.63 15.65 62,593,980 -0.12(-0.75%)
Oct 21, 2014 15.49 15.78 15.35 15.77 71,248,640 +0.46(+2.98%)
Oct 20, 2014 15.15 15.33 15.10 15.31 64,775,500 +0.13(+0.85%)
Oct 17, 2014 15.36 15.46 15.14 15.18 88,184,360 +0.04(+0.26%)
Oct 16, 2014 14.69 15.34 14.69 15.14 94,627,120 -0.16(-1.02%)
Oct 15, 2014 15.22 15.39 14.96 15.30 106,925,576 -0.12(-0.76%)
Oct 14, 2014 15.40 15.61 15.29 15.42 67,716,080 +0.09(+0.61%)
Oct 13, 2014 15.49 15.66 15.17 15.32 87,376,576 -0.25(-1.59%)
Oct 10, 2014 15.70 15.89 15.57 15.57 73,686,280 -0.20(-1.26%)
Oct 09, 2014 16.07 16.11 15.73 15.77 71,776,576 -0.37(-2.27%)
Oct 08, 2014 15.83 16.21 15.71 16.14 69,160,176 +0.29(+1.80%)
Oct 07, 2014 15.97 16.10 15.83 15.85 47,310,960 -0.26(-1.62%)
Oct 06, 2014 16.18 16.21 15.98 16.11 45,883,640 -0.03(-0.17%)
Oct 03, 2014 16.02 16.26 15.98 16.14 60,757,820 +0.22(+1.36%)
Oct 02, 2014 15.85 15.93 15.57 15.92 71,078,856 +0.05(+0.30%)
Oct 01, 2014 16.10 16.11 15.78 15.87 61,915,860 -0.25(-1.54%)
Sep 30, 2014 16.07 16.17 15.93 16.12 52,797,340 +0.03(+0.19%)
Sep 29, 2014 16.02 16.19 15.95 16.09 38,589,580 -0.07(-0.43%)
Sep 26, 2014 16.03 16.18 15.88 16.16 72,783,096 +0.06(+0.40%)
Sep 25, 2014 16.40 16.43 16.07 16.10 58,694,920 -0.31(-1.91%)
Sep 24, 2014 16.21 16.47 15.98 16.41 52,911,500 +0.23(+1.42%)
Sep 23, 2014 16.12 16.38 16.06 16.18 47,063,700 -0.04(-0.27%)
Sep 22, 2014 16.42 16.47 16.05 16.23 62,340,480 -0.34(-2.06%)
Sep 19, 2014 16.38 16.64 16.28 16.57 137,727,632 +0.32(+1.94%)
Sep 18, 2014 16.27 16.36 16.19 16.25 51,554,060 +0.05(+0.31%)
Sep 17, 2014 16.39 16.40 16.08 16.20 82,766,696 -0.19(-1.15%)
Sep 16, 2014 16.05 16.47 16.00 16.39 65,303,140 +0.19(+1.19%)
Sep 15, 2014 16.55 16.57 15.95 16.19 80,112,936 -0.36(-2.20%)
Sep 12, 2014 16.48 16.64 16.44 16.56 68,594,536 +0.03(+0.20%)
Sep 11, 2014 16.50 16.65 16.32 16.53 54,405,100 -0.04(-0.24%)
Sep 10, 2014 16.71 16.75 16.44 16.57 75,971,216 +0.08(+0.48%)
Sep 09, 2014 17.08 17.09 16.46 16.49 92,922,616 -0.63(-3.68%)
Sep 08, 2014 17.23 17.29 16.95 17.12 59,181,120 -0.20(-1.17%)
Sep 05, 2014 17.32 17.33 17.12 17.32 42,224,400 +0.02(+0.12%)
Sep 04, 2014 17.18 17.47 17.18 17.30 79,303,440 +0.35(+2.05%)
Sep 03, 2014 17.13 17.16 16.88 16.95 39,949,600 -0.17(-0.99%)
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.