Amazon.com (NQ: AMZN )

3,446.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 265.82 267.38 264.06 266.49 2,473,857 +1.19(+0.45%)
Mar 27, 2013 258.75 265.93 257.90 265.30 2,874,824 +4.99(+1.92%)
Mar 26, 2013 257.05 261.48 256.28 260.31 2,420,960 +4.29(+1.68%)
Mar 25, 2013 258.58 259.43 254.50 256.02 2,513,858 -1.73(-0.67%)
Mar 22, 2013 254.55 257.77 252.07 257.75 3,126,299 +4.36(+1.72%)
Mar 21, 2013 256.11 257.00 252.68 253.39 2,805,846 -3.89(-1.51%)
Mar 20, 2013 258.05 259.76 254.55 257.28 2,738,870 +0.87(+0.34%)
Mar 19, 2013 258.40 259.50 252.62 256.41 3,738,396 -1.48(-0.57%)
Mar 18, 2013 259.30 261.49 257.12 257.89 2,719,833 -3.93(-1.50%)
Mar 15, 2013 264.98 267.26 260.05 261.82 4,866,472 -3.92(-1.48%)
Mar 14, 2013 269.67 270.00 263.53 265.74 5,226,618 -9.36(-3.40%)
Mar 13, 2013 275.24 276.50 272.64 275.10 1,884,115 +0.97(+0.35%)
Mar 12, 2013 271.00 277.40 270.36 274.13 3,246,106 +2.89(+1.07%)
Mar 11, 2013 273.43 273.99 270.40 271.24 1,904,876 -2.95(-1.08%)
Mar 08, 2013 275.00 275.44 271.50 274.19 1,880,117 +0.31(+0.11%)
Mar 07, 2013 274.10 274.80 271.85 273.88 1,938,987 +0.09(+0.03%)
Mar 06, 2013 275.76 276.49 271.83 273.79 2,050,652 -1.80(-0.65%)
Mar 05, 2013 274.00 276.68 269.99 275.59 3,686,183 +2.48(+0.91%)
Mar 04, 2013 265.36 273.30 264.14 273.11 3,452,783 +7.37(+2.77%)
Mar 01, 2013 263.27 266.60 261.04 265.74 2,958,799 +1.47(+0.56%)
Feb 28, 2013 262.81 267.00 262.09 264.27 2,667,199 +1.02(+0.39%)
Feb 27, 2013 259.40 265.83 256.86 263.25 2,908,010 +3.89(+1.50%)
Feb 26, 2013 260.89 262.04 255.73 259.36 3,348,011 -0.51(-0.20%)
Feb 25, 2013 266.94 268.69 259.65 259.87 3,032,309 -5.55(-2.09%)
Feb 22, 2013 266.62 267.11 261.61 265.42 3,125,202 -0.52(-0.20%)
Feb 21, 2013 265.12 269.48 263.25 265.94 3,637,396 -0.47(-0.18%)
Feb 20, 2013 270.20 274.30 266.37 266.41 3,528,862 -3.34(-1.24%)
Feb 19, 2013 265.91 270.11 264.50 269.75 2,853,952 +4.66(+1.76%)
Feb 15, 2013 267.63 268.92 263.11 265.09 3,981,233 -4.15(-1.54%)
Feb 14, 2013 267.37 270.65 265.40 269.24 3,462,980 -0.23(-0.09%)
Feb 13, 2013 261.53 269.96 260.30 269.47 5,292,996 +10.77(+4.16%)
Feb 12, 2013 259.19 260.16 257.00 258.70 2,941,315 +1.49(+0.58%)
Feb 11, 2013 263.20 263.25 256.60 257.21 3,403,403 -4.74(-1.81%)
Feb 08, 2013 261.40 265.25 260.55 261.95 3,879,628 +1.72(+0.66%)
Feb 07, 2013 264.10 264.10 255.11 260.23 3,975,681 -1.99(-0.76%)
Feb 06, 2013 265.16 266.89 261.11 262.22 2,770,156 +2.24(+0.86%)
Feb 04, 2013 262.78 264.68 259.07 259.98 3,723,593 -5.02(-1.89%)
Feb 01, 2013 268.93 268.93 262.80 265.00 6,118,146 -0.50(-0.19%)
Jan 31, 2013 271.04 275.94 263.70 265.50 6,772,042 -7.26(-2.66%)
Jan 30, 2013 283.00 284.20 267.11 272.76 13,074,900 +12.41(+4.77%)
Jan 29, 2013 275.35 275.46 258.35 260.35 10,067,523 -15.69(-5.68%)
Jan 28, 2013 283.78 284.48 274.40 276.04 4,321,321 -7.95(-2.80%)
Jan 25, 2013 275.00 284.72 274.40 283.99 4,974,945 +10.37(+3.79%)
Jan 24, 2013 269.37 276.65 269.37 273.62 3,414,546 +5.51(+2.06%)
Jan 23, 2013 270.57 271.09 266.65 268.11 2,506,417 -2.08(-0.77%)
Jan 22, 2013 271.62 272.10 269.23 270.19 2,137,562 -1.93(-0.71%)
Jan 18, 2013 270.83 274.50 269.60 272.12 2,944,742 +1.64(+0.61%)
Jan 17, 2013 271.50 271.97 269.21 270.48 1,884,583 +1.55(+0.58%)
Jan 16, 2013 270.53 271.24 267.83 268.93 2,065,542 -2.97(-1.09%)
Jan 15, 2013 270.68 272.73 269.54 271.90 2,326,854 -0.83(-0.30%)
Jan 14, 2013 268.00 274.26 267.54 272.73 4,262,832 +4.79(+1.79%)
Jan 11, 2013 265.10 268.43 264.11 267.94 2,413,264 +2.60(+0.98%)
Jan 10, 2013 268.54 268.74 262.30 265.34 2,863,398 -1.01(-0.38%)
Jan 09, 2013 268.17 269.50 265.40 266.35 2,265,591 -0.03(-0.01%)
Jan 08, 2013 267.07 268.98 263.57 266.38 3,010,187 -2.08(-0.77%)
Jan 07, 2013 262.97 269.73 262.67 268.46 4,909,489 +9.31(+3.59%)
Jan 04, 2013 257.58 259.80 256.65 259.15 1,875,900 +0.67(+0.26%)
Jan 03, 2013 257.27 260.88 256.37 258.48 2,750,820 +1.17(+0.45%)
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.