Amazon.com (NQ: AMZN )

3,389.79 USD -47.57 (-1.38%)
Official Closing Price Updated: 5:17 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.