Amazon.com (NQ: AMZN )

3,443.72 USD -63.35 (-1.81%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 235.10 236.30 231.61 233.30 3,453,533 -2.79(-1.18%)
Jul 30, 2012 237.00 240.74 234.07 236.09 3,736,365 -1.23(-0.52%)
Jul 27, 2012 225.25 238.34 224.50 237.32 11,315,524 +17.31(+7.87%)
Jul 26, 2012 220.00 221.45 214.95 220.01 6,889,596 +2.96(+1.36%)
Jul 25, 2012 222.00 222.50 215.91 217.05 3,645,932 -5.99(-2.69%)
Jul 24, 2012 226.27 226.61 221.23 223.04 5,007,324 -2.97(-1.31%)
Jul 23, 2012 224.72 226.58 221.54 226.01 5,514,958 -2.28(-1.00%)
Jul 20, 2012 225.36 229.39 225.29 228.29 4,170,883 +2.12(+0.94%)
Jul 19, 2012 220.73 227.50 220.69 226.17 5,449,325 +8.70(+4.00%)
Jul 18, 2012 216.15 218.67 215.71 217.47 2,092,954 +0.54(+0.25%)
Jul 17, 2012 217.45 217.94 213.96 216.93 1,986,954 +0.92(+0.43%)
Jul 16, 2012 216.60 218.31 214.46 216.01 2,004,155 -2.38(-1.09%)
Jul 13, 2012 215.63 219.31 213.88 218.39 2,221,829 +3.03(+1.41%)
Jul 12, 2012 216.61 217.30 212.61 215.36 2,616,143 -3.01(-1.38%)
Jul 11, 2012 218.95 221.74 215.34 218.37 2,733,720 -1.13(-0.51%)
Jul 10, 2012 226.25 227.14 218.28 219.50 2,981,917 -5.55(-2.47%)
Jul 09, 2012 225.00 226.00 223.45 225.05 1,921,979 +0.00(+0.00%)
Jul 06, 2012 226.35 228.90 224.18 225.05 3,203,230 -2.01(-0.89%)
Jul 05, 2012 228.62 230.50 226.53 227.06 2,682,270 -2.47(-1.08%)
Jul 03, 2012 229.14 229.53 227.59 229.53 1,335,952 +0.21(+0.09%)
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.