Amazon.com (NQ: AMZN )

3,242.76 USD +18.48 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 320.01 320.68 311.86 312.99 5,183,120 -9.52(-2.95%)
Jul 30, 2014 321.45 322.73 318.50 322.51 3,972,076 +2.51(+0.78%)
Jul 29, 2014 321.98 322.90 319.50 320.00 2,884,962 -0.41(-0.13%)
Jul 28, 2014 324.25 324.82 316.50 320.41 5,932,232 -3.60(-1.11%)
Jul 25, 2014 317.30 324.87 314.76 324.01 17,855,141 -34.60(-9.65%)
Jul 24, 2014 359.98 364.85 358.52 358.61 7,042,127 +0.47(+0.13%)
Jul 23, 2014 359.05 360.63 356.62 358.14 2,668,369 -2.70(-0.75%)
Jul 22, 2014 355.25 362.93 355.25 360.84 2,887,137 +1.08(+0.30%)
Jul 21, 2014 358.10 361.71 356.72 359.76 2,276,565 +1.10(+0.31%)
Jul 18, 2014 354.40 359.68 352.08 358.66 3,410,032 +6.21(+1.76%)
Jul 17, 2014 353.44 356.96 351.38 352.45 3,633,415 -3.45(-0.97%)
Jul 16, 2014 355.62 359.32 353.00 355.90 3,494,738 +1.46(+0.41%)
Jul 15, 2014 353.72 355.59 349.40 354.44 4,142,691 -0.88(-0.25%)
Jul 14, 2014 347.03 355.77 345.36 355.32 5,603,868 +9.12(+2.63%)
Jul 11, 2014 334.71 347.00 334.71 346.20 8,309,079 +18.28(+5.57%)
Jul 10, 2014 324.34 329.98 322.65 327.92 2,651,384 -2.05(-0.62%)
Jul 09, 2014 324.71 330.20 323.15 329.97 3,162,924 +6.16(+1.90%)
Jul 08, 2014 333.10 333.74 321.40 323.81 4,269,548 -9.74(-2.92%)
Jul 07, 2014 337.50 337.55 332.52 333.55 2,126,560 -3.94(-1.17%)
Jul 03, 2014 334.83 337.49 337.49 337.49 1,944,300 +4.64(+1.39%)
Jul 02, 2014 333.20 336.76 331.66 332.85 2,678,229 +0.46(+0.14%)
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.