Amazon.com (NQ: AMZN )

3,265.86 USD +42.96 (+1.33%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 346.32 359.50 343.00 354.53 23,856,060 +42.75(+13.71%)
Jan 29, 2015 304.73 312.80 299.33 311.78 8,391,259 +7.87(+2.59%)
Jan 28, 2015 309.81 311.51 303.80 303.91 3,063,345 -2.84(-0.93%)
Jan 27, 2015 306.30 310.24 302.62 306.75 2,917,941 -2.91(-0.94%)
Jan 26, 2015 311.82 313.00 307.52 309.66 3,169,017 -2.73(-0.87%)
Jan 23, 2015 308.08 316.93 307.72 312.39 4,496,419 +2.07(+0.67%)
Jan 22, 2015 300.00 312.25 300.00 310.32 5,361,696 +13.07(+4.40%)
Jan 21, 2015 289.64 306.00 287.26 297.25 10,064,536 +7.81(+2.70%)
Jan 20, 2015 292.59 293.36 286.39 289.44 3,066,752 -1.30(-0.45%)
Jan 16, 2015 286.28 290.79 285.25 290.74 3,478,176 +3.79(+1.32%)
Jan 15, 2015 294.00 296.00 286.82 286.95 4,416,166 -6.32(-2.16%)
Jan 14, 2015 291.93 295.91 286.50 293.27 5,493,987 -1.47(-0.50%)
Jan 13, 2015 297.48 301.50 293.23 294.74 4,136,076 +3.33(+1.14%)
Jan 12, 2015 297.56 298.51 289.28 291.41 3,409,451 -5.52(-1.86%)
Jan 09, 2015 301.48 302.87 296.68 296.93 2,592,360 -3.53(-1.17%)
Jan 08, 2015 300.32 303.14 296.11 300.46 3,087,541 +2.04(+0.68%)
Jan 07, 2015 297.50 301.28 295.33 298.42 2,640,049 +3.13(+1.06%)
Jan 06, 2015 302.24 303.00 292.38 295.29 3,516,790 -6.90(-2.28%)
Jan 05, 2015 307.01 308.38 300.85 302.19 2,768,633 -6.33(-2.05%)
Jan 02, 2015 312.58 314.75 306.96 308.52 2,788,101 -1.83(-0.59%)
Dec 31, 2014 311.55 310.35 310.35 310.35 2,048,000 +0.05(+0.02%)
Dec 30, 2014 309.91 313.94 309.34 310.30 2,092,898 -1.74(-0.56%)
Dec 29, 2014 307.85 314.27 306.58 312.04 3,008,621 +2.95(+0.95%)
Dec 26, 2014 305.00 310.78 303.81 309.09 2,893,801 +6.06(+2.00%)
Dec 24, 2014 306.38 303.03 303.03 303.03 1,513,800 -3.26(-1.06%)
Dec 23, 2014 306.98 307.49 303.25 306.29 2,718,349 -0.26(-0.08%)
Dec 22, 2014 301.94 307.36 301.94 306.54 4,002,011 +6.64(+2.21%)
Dec 19, 2014 296.91 301.54 295.52 299.90 8,709,129 +2.17(+0.73%)
Dec 18, 2014 304.01 304.50 293.25 297.73 7,705,609 -1.15(-0.38%)
Dec 17, 2014 296.37 299.67 293.03 298.88 4,430,735 +3.82(+1.29%)
Dec 16, 2014 304.35 304.49 295.01 295.06 6,499,258 -11.01(-3.60%)
Dec 15, 2014 308.87 310.86 302.15 306.07 3,834,329 -1.25(-0.41%)
Dec 12, 2014 303.99 310.64 303.01 307.32 3,162,322 -0.04(-0.01%)
Dec 11, 2014 307.89 312.64 306.01 307.36 3,269,924 +1.52(+0.50%)
Dec 10, 2014 312.00 313.19 304.68 305.84 3,244,480 -6.66(-2.13%)
Dec 09, 2014 302.99 313.64 301.14 312.50 4,034,395 +5.86(+1.91%)
Dec 08, 2014 311.57 316.56 304.82 306.64 3,639,081 -5.99(-1.92%)
Dec 05, 2014 316.80 316.93 310.84 312.63 3,265,214 -4.30(-1.36%)
Dec 04, 2014 315.53 318.59 313.47 316.93 3,295,307 +0.43(+0.14%)
Dec 03, 2014 325.73 326.77 314.36 316.50 5,689,413 -9.81(-3.01%)
Dec 02, 2014 327.50 327.93 323.25 326.31 2,785,549 +0.31(+0.10%)
Dec 01, 2014 338.12 340.64 325.93 326.00 4,939,065 -12.64(-3.73%)
Nov 28, 2014 336.03 341.26 336.03 338.64 3,051,798 +5.07(+1.52%)
Nov 26, 2014 333.78 333.57 333.57 333.57 1,983,600 -1.47(-0.44%)
Nov 25, 2014 335.27 336.33 331.28 335.04 2,561,234 -0.60(-0.18%)
Nov 24, 2014 334.78 337.39 333.60 335.64 2,753,485 +3.01(+0.90%)
Nov 21, 2014 335.42 338.33 331.47 332.63 4,466,587 +2.09(+0.63%)
Nov 20, 2014 324.00 332.67 323.33 330.54 3,435,205 +4.00(+1.22%)
Nov 19, 2014 327.25 328.40 324.02 326.54 3,280,484 +1.61(+0.50%)
Nov 18, 2014 323.99 329.56 323.25 324.93 3,543,697 +1.88(+0.58%)
Nov 17, 2014 326.44 328.00 318.03 323.05 4,784,473 -4.77(-1.46%)
Nov 14, 2014 317.12 332.88 316.40 327.82 8,877,785 +11.34(+3.58%)
Nov 13, 2014 312.00 317.89 311.51 316.48 3,685,633 +4.97(+1.60%)
Nov 12, 2014 310.75 312.58 308.79 311.51 2,181,698 -0.50(-0.16%)
Nov 11, 2014 305.94 312.38 303.65 312.01 3,804,067 +6.90(+2.26%)
Nov 10, 2014 300.00 305.80 300.00 305.11 2,804,439 +5.25(+1.75%)
Nov 07, 2014 297.82 299.99 296.29 299.86 2,647,352 +3.22(+1.09%)
Nov 06, 2014 296.69 297.00 292.29 296.64 3,756,814 +0.12(+0.04%)
Nov 05, 2014 303.01 304.00 294.16 296.52 4,673,425 -6.29(-2.08%)
Nov 04, 2014 303.99 304.25 300.17 302.81 3,425,931 -2.91(-0.95%)
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.