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 (%)
Feb 27, 2015 19.20 19.30 18.99 19.01 50,646,180 -0.23(-1.21%)
Feb 26, 2015 19.20 19.47 19.16 19.24 53,710,100 -0.03(-0.15%)
Feb 25, 2015 18.86 19.39 18.83 19.27 63,486,800 +0.34(+1.79%)
Feb 24, 2015 18.93 19.02 18.81 18.93 38,430,680 -0.08(-0.41%)
Feb 23, 2015 19.17 19.23 18.90 19.01 43,513,420 -0.18(-0.92%)
Feb 20, 2015 18.93 19.18 18.79 19.18 65,160,460 +0.23(+1.23%)
Feb 19, 2015 18.67 19.09 18.67 18.95 58,985,000 +0.28(+1.51%)
Feb 18, 2015 18.77 18.84 18.64 18.67 52,994,040 -0.10(-0.55%)
Feb 17, 2015 18.89 19.00 18.63 18.77 73,462,640 -0.32(-1.68%)
Feb 13, 2015 18.92 19.09 19.09 19.09 69,502,000 +0.23(+1.24%)
Feb 12, 2015 18.75 18.93 18.66 18.86 55,818,500 +0.10(+0.54%)
Feb 11, 2015 18.56 18.86 18.55 18.76 55,716,600 +0.11(+0.58%)
Feb 10, 2015 18.56 18.71 18.43 18.65 45,732,080 +0.12(+0.66%)
Feb 09, 2015 18.55 18.72 18.36 18.53 54,468,800 -0.19(-0.99%)
Feb 06, 2015 18.74 18.80 18.55 18.71 77,847,640 +0.02(+0.10%)
Feb 05, 2015 18.30 18.94 18.30 18.69 144,887,536 +0.46(+2.51%)
Feb 04, 2015 17.92 18.38 17.91 18.24 83,369,736 +0.06(+0.33%)
Feb 03, 2015 18.01 18.39 18.01 18.18 124,227,656 -0.05(-0.25%)
Feb 02, 2015 17.50 18.25 17.50 18.22 204,536,864 +0.50(+2.80%)
Jan 30, 2015 17.32 17.98 17.15 17.73 477,121,184 +2.14(+13.71%)
Jan 29, 2015 15.24 15.64 14.97 15.59 167,825,184 +0.39(+2.59%)
Jan 28, 2015 15.49 15.58 15.19 15.20 61,266,900 -0.14(-0.93%)
Jan 27, 2015 15.31 15.51 15.13 15.34 58,358,820 -0.15(-0.94%)
Jan 26, 2015 15.59 15.65 15.38 15.48 63,380,340 -0.14(-0.87%)
Jan 23, 2015 15.40 15.85 15.39 15.62 89,928,376 +0.10(+0.67%)
Jan 22, 2015 15.00 15.61 15.00 15.52 107,233,920 +0.65(+4.40%)
Jan 21, 2015 14.48 15.30 14.36 14.86 201,290,720 +0.39(+2.70%)
Jan 20, 2015 14.63 14.67 14.32 14.47 61,335,040 -0.07(-0.45%)
Jan 16, 2015 14.31 14.54 14.26 14.54 69,563,520 +0.19(+1.32%)
Jan 15, 2015 14.70 14.80 14.34 14.35 88,323,320 -0.32(-2.16%)
Jan 14, 2015 14.60 14.80 14.33 14.66 109,879,736 -0.07(-0.50%)
Jan 13, 2015 14.87 15.07 14.66 14.74 82,721,520 +0.17(+1.14%)
Jan 12, 2015 14.88 14.93 14.46 14.57 68,189,016 -0.28(-1.86%)
Jan 09, 2015 15.07 15.14 14.83 14.85 51,847,200 -0.18(-1.17%)
Jan 08, 2015 15.02 15.16 14.81 15.02 61,750,820 +0.10(+0.68%)
Jan 07, 2015 14.88 15.06 14.77 14.92 52,800,980 +0.16(+1.06%)
Jan 06, 2015 15.11 15.15 14.62 14.76 70,335,800 -0.35(-2.28%)
Jan 05, 2015 15.35 15.42 15.04 15.11 55,372,660 -0.32(-2.05%)
Jan 02, 2015 15.63 15.74 15.35 15.43 55,762,020 -0.09(-0.59%)
Dec 31, 2014 15.58 15.52 15.52 15.52 40,960,000 +0.00(+0.02%)
Dec 30, 2014 15.50 15.70 15.47 15.52 41,857,960 -0.09(-0.56%)
Dec 29, 2014 15.39 15.71 15.33 15.60 60,172,420 +0.15(+0.95%)
Dec 26, 2014 15.25 15.54 15.19 15.45 57,876,020 +0.30(+2.00%)
Dec 24, 2014 15.32 15.15 15.15 15.15 30,276,000 -0.16(-1.06%)
Dec 23, 2014 15.35 15.37 15.16 15.31 54,366,980 -0.01(-0.08%)
Dec 22, 2014 15.10 15.37 15.10 15.33 80,040,216 +0.33(+2.21%)
Dec 19, 2014 14.85 15.08 14.78 14.99 174,182,576 +0.11(+0.73%)
Dec 18, 2014 15.20 15.22 14.66 14.89 154,112,176 -0.06(-0.38%)
Dec 17, 2014 14.82 14.98 14.65 14.94 88,614,696 +0.19(+1.29%)
Dec 16, 2014 15.22 15.22 14.75 14.75 129,985,160 -0.55(-3.60%)
Dec 15, 2014 15.44 15.54 15.11 15.30 76,686,576 -0.06(-0.41%)
Dec 12, 2014 15.20 15.53 15.15 15.37 63,246,440 -0.00(-0.01%)
Dec 11, 2014 15.39 15.63 15.30 15.37 65,398,480 +0.08(+0.50%)
Dec 10, 2014 15.60 15.66 15.23 15.29 64,889,600 -0.33(-2.13%)
Dec 09, 2014 15.15 15.68 15.06 15.62 80,687,896 +0.29(+1.91%)
Dec 08, 2014 15.58 15.83 15.24 15.33 72,781,616 -0.30(-1.92%)
Dec 05, 2014 15.84 15.85 15.54 15.63 65,304,280 -0.21(-1.36%)
Dec 04, 2014 15.78 15.93 15.67 15.85 65,906,140 +0.02(+0.14%)
Dec 03, 2014 16.29 16.34 15.72 15.82 113,788,256 -0.49(-3.01%)
Dec 02, 2014 16.38 16.40 16.16 16.32 55,710,980 +0.02(+0.10%)
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.