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 (%)
Jun 29, 2012 224.70 228.35 223.71 228.35 3,614,344 +7.04(+3.18%)
Jun 28, 2012 223.92 224.62 218.75 221.31 2,994,736 -4.31(-1.91%)
Jun 27, 2012 225.01 227.50 223.30 225.62 2,799,201 +0.01(+0.00%)
Jun 26, 2012 221.45 226.39 221.45 225.61 3,753,840 +5.54(+2.52%)
Jun 25, 2012 220.30 221.59 218.00 220.07 2,382,265 -2.09(-0.94%)
Jun 22, 2012 221.83 222.51 219.35 222.16 2,188,063 +1.59(+0.72%)
Jun 21, 2012 223.84 226.03 220.52 220.57 2,842,930 -2.45(-1.10%)
Jun 20, 2012 224.51 224.74 220.84 223.02 2,444,332 -1.01(-0.45%)
Jun 19, 2012 223.26 225.20 221.66 224.03 2,716,519 +1.37(+0.62%)
Jun 18, 2012 217.28 223.76 216.73 222.66 3,369,546 +4.31(+1.97%)
Jun 15, 2012 215.29 219.33 214.46 218.35 3,788,005 +3.90(+1.82%)
Jun 14, 2012 215.26 216.50 212.56 214.45 3,060,873 -0.28(-0.13%)
Jun 13, 2012 215.52 217.38 213.52 214.73 2,326,029 -1.69(-0.78%)
Jun 12, 2012 217.65 218.00 214.52 216.42 2,833,255 -0.08(-0.04%)
Jun 11, 2012 217.49 220.87 215.20 216.50 3,749,085 -1.98(-0.91%)
Jun 08, 2012 218.61 219.42 216.66 218.48 2,876,904 -0.32(-0.15%)
Jun 07, 2012 219.65 221.49 218.11 218.80 3,503,816 +1.16(+0.53%)
Jun 06, 2012 214.63 218.40 214.52 217.64 2,710,024 +4.43(+2.08%)
Jun 05, 2012 213.85 216.86 211.16 213.21 3,543,891 -1.36(-0.63%)
Jun 04, 2012 207.40 215.35 206.37 214.57 4,299,571 +6.35(+3.05%)
Jun 01, 2012 208.44 211.23 207.30 208.22 3,951,418 -4.69(-2.20%)
May 31, 2012 209.48 213.79 207.11 212.91 4,943,770 +3.68(+1.76%)
May 30, 2012 212.14 212.98 207.75 209.23 4,078,181 -5.52(-2.57%)
May 29, 2012 214.30 216.55 212.29 214.75 2,693,388 +1.86(+0.87%)
May 25, 2012 214.99 215.98 212.22 212.89 2,171,364 -2.35(-1.09%)
May 24, 2012 216.98 217.66 212.70 215.24 3,141,096 -2.04(-0.94%)
May 23, 2012 214.71 217.55 211.18 217.28 4,240,688 +1.95(+0.91%)
May 22, 2012 218.31 218.87 213.96 215.33 3,733,044 -2.78(-1.27%)
May 21, 2012 214.03 219.98 212.82 218.11 3,579,721 +4.26(+1.99%)
May 18, 2012 219.41 219.63 212.81 213.85 5,233,522 -4.51(-2.07%)
May 17, 2012 225.05 226.00 218.09 218.36 4,504,599 -5.70(-2.54%)
May 16, 2012 225.00 228.00 222.50 224.06 5,261,556 -0.33(-0.15%)
May 15, 2012 226.50 230.61 223.00 224.39 5,713,508 +1.46(+0.65%)
May 14, 2012 225.60 227.29 222.51 222.93 3,096,594 -4.75(-2.09%)
May 11, 2012 225.95 230.68 225.73 227.68 4,195,541 +0.99(+0.44%)
May 10, 2012 223.91 229.08 221.95 226.69 4,646,297 +3.71(+1.66%)
May 09, 2012 220.59 225.78 220.16 222.98 3,711,971 -0.92(-0.41%)
May 08, 2012 223.15 225.39 218.20 223.90 4,522,349 -1.26(-0.56%)
May 07, 2012 222.36 226.87 222.29 225.16 3,313,252 +1.17(+0.52%)
May 04, 2012 227.80 229.72 223.74 223.99 4,587,893 -5.46(-2.38%)
May 03, 2012 229.74 232.53 228.03 229.45 4,055,363 -0.80(-0.35%)
May 02, 2012 227.82 231.44 227.40 230.25 4,593,309 +0.21(+0.09%)
May 01, 2012 229.40 232.97 228.40 230.04 6,754,363 -1.86(-0.80%)
Apr 30, 2012 223.95 233.84 223.05 231.90 9,756,785 +5.05(+2.23%)
Apr 27, 2012 224.83 228.69 220.22 226.85 22,112,329 +30.86(+15.75%)
Apr 26, 2012 193.57 196.36 193.02 195.99 10,032,292 +1.57(+0.81%)
Apr 25, 2012 191.67 194.80 191.60 194.42 3,954,995 +4.09(+2.15%)
Apr 24, 2012 188.68 190.70 186.51 190.33 3,375,788 +2.09(+1.11%)
Apr 23, 2012 188.99 188.99 185.51 188.24 3,480,956 -1.74(-0.92%)
Apr 20, 2012 192.34 193.48 189.80 189.98 3,243,745 -1.12(-0.59%)
Apr 19, 2012 192.93 194.55 189.75 191.10 4,002,387 +0.03(+0.02%)
Apr 18, 2012 188.82 193.45 188.74 191.07 4,001,845 +2.68(+1.42%)
Apr 17, 2012 187.21 190.04 186.87 188.39 2,829,185 +2.89(+1.56%)
Apr 16, 2012 189.01 189.47 183.65 185.50 4,044,271 -2.96(-1.57%)
Apr 13, 2012 189.90 189.94 186.26 188.46 3,432,203 -2.23(-1.17%)
Apr 12, 2012 188.06 192.26 185.69 190.69 4,027,425 +2.72(+1.45%)
Apr 11, 2012 189.63 191.97 186.79 187.97 4,337,708 +0.99(+0.53%)
Apr 10, 2012 192.75 193.52 186.57 186.98 4,454,916 -4.89(-2.55%)
Apr 09, 2012 192.02 194.20 190.50 191.87 3,135,810 -2.52(-1.30%)
Apr 05, 2012 193.55 196.03 193.55 194.39 3,211,444 +0.40(+0.21%)
Apr 04, 2012 196.95 197.68 192.36 193.99 5,456,683 -5.67(-2.84%)
Apr 03, 2012 198.24 202.39 197.50 199.66 5,000,870 +1.61(+0.81%)
Apr 02, 2012 198.02 199.90 197.00 198.05 6,429,815 -4.46(-2.20%)
Mar 30, 2012 205.02 206.85 201.87 202.51 4,440,996 -2.10(-1.03%)
Mar 29, 2012 201.28 205.31 200.63 204.61 5,710,525 +3.45(+1.72%)
Mar 28, 2012 206.14 207.00 200.31 201.16 6,244,802 -4.28(-2.08%)
Mar 27, 2012 203.59 209.85 202.88 205.44 9,587,747 +2.57(+1.27%)
Mar 26, 2012 196.48 202.97 195.50 202.87 7,612,373 +7.83(+4.01%)
Mar 23, 2012 192.01 196.20 191.80 195.04 5,984,094 +2.64(+1.37%)
Mar 22, 2012 190.54 194.06 190.26 192.40 3,739,379 +0.67(+0.35%)
Mar 21, 2012 192.50 194.28 191.26 191.73 4,214,385 -0.60(-0.31%)
Mar 20, 2012 184.88 194.41 182.88 192.33 9,165,299 +6.81(+3.67%)
Mar 19, 2012 183.45 186.68 183.00 185.52 3,903,327 +0.47(+0.25%)
Mar 16, 2012 183.28 185.68 182.35 185.05 4,934,824 +0.62(+0.34%)
Mar 15, 2012 182.02 184.43 180.30 184.43 4,159,118 +2.17(+1.19%)
Mar 14, 2012 183.65 184.32 181.14 182.26 3,699,634 -2.33(-1.26%)
Mar 13, 2012 183.92 184.87 180.77 184.59 4,407,599 +1.20(+0.65%)
Mar 12, 2012 184.13 185.40 182.20 183.39 2,587,527 -0.93(-0.50%)
Mar 09, 2012 186.79 187.20 183.44 184.32 4,510,556 -3.32(-1.77%)
Mar 08, 2012 184.17 188.38 183.80 187.64 4,221,435 +3.87(+2.11%)
Mar 07, 2012 182.65 185.50 182.40 183.77 4,951,333 +2.68(+1.48%)
Mar 06, 2012 178.68 183.50 178.04 181.09 5,606,475 +0.83(+0.46%)
Mar 05, 2012 179.00 181.82 178.18 180.26 4,681,418 +0.96(+0.54%)
Mar 02, 2012 179.48 181.84 178.92 179.30 3,658,009 -0.74(-0.41%)
Mar 01, 2012 179.89 180.49 176.58 180.04 4,935,241 +0.35(+0.19%)
Feb 29, 2012 183.89 184.00 179.01 179.69 5,298,479 -4.11(-2.24%)
Feb 28, 2012 178.90 184.29 177.95 183.80 5,764,407 +5.27(+2.95%)
Feb 27, 2012 177.54 179.19 176.50 178.53 3,706,122 -0.60(-0.33%)
Feb 24, 2012 179.70 180.74 178.37 179.13 3,669,165 +0.24(+0.13%)
Feb 23, 2012 179.64 180.75 176.96 178.89 5,153,739 -1.69(-0.94%)
Feb 22, 2012 181.95 182.99 180.29 180.58 5,784,607 -1.68(-0.92%)
Feb 21, 2012 182.65 184.75 180.58 182.26 6,754,842 -0.24(-0.13%)
Feb 17, 2012 180.09 183.41 179.36 182.50 7,418,563 +2.57(+1.43%)
Feb 16, 2012 177.79 181.68 175.14 179.93 12,560,089 -4.54(-2.46%)
Feb 15, 2012 191.29 191.54 183.26 184.47 7,791,003 -6.83(-3.57%)
Feb 14, 2012 191.08 193.57 186.10 191.30 9,527,029 -0.29(-0.15%)
Feb 13, 2012 187.17 192.50 185.68 191.59 6,070,635 +6.05(+3.26%)
Feb 10, 2012 183.42 187.63 182.52 185.54 5,798,484 +0.56(+0.30%)
Feb 09, 2012 184.50 185.69 181.76 184.98 7,189,144 -0.50(-0.27%)
Feb 08, 2012 184.95 186.49 182.91 185.48 5,476,044 +1.29(+0.70%)
Feb 07, 2012 182.65 184.94 182.06 184.19 5,103,838 +1.05(+0.57%)
Feb 06, 2012 186.28 186.56 182.92 183.14 5,309,706 -4.54(-2.42%)
Feb 03, 2012 182.83 187.90 181.89 187.68 8,122,732 +5.96(+3.28%)
Feb 02, 2012 179.65 181.94 176.80 181.72 8,736,339 +2.26(+1.26%)
Feb 01, 2012 173.81 179.95 172.00 179.46 21,330,596 -14.98(-7.70%)
Jan 31, 2012 194.00 195.63 189.70 194.44 12,667,878 +2.29(+1.19%)
Jan 30, 2012 193.68 195.00 190.13 192.15 5,423,635 -3.22(-1.65%)
Jan 27, 2012 193.09 196.50 192.33 195.37 4,663,070 +2.05(+1.06%)
Jan 26, 2012 189.30 194.85 188.73 193.32 5,873,042 +5.52(+2.94%)
Jan 25, 2012 186.99 188.17 184.61 187.80 4,306,133 +0.80(+0.43%)
Jan 24, 2012 185.00 188.41 183.82 187.00 4,672,689 +0.91(+0.49%)
Jan 23, 2012 190.79 191.73 185.23 186.09 4,582,284 -4.84(-2.53%)
Jan 20, 2012 190.71 192.90 189.04 190.93 5,610,542 -3.52(-1.81%)
Jan 19, 2012 190.88 195.94 190.36 194.45 7,094,911 +5.01(+2.64%)
Jan 18, 2012 181.94 190.25 181.12 189.44 7,473,337 +7.78(+4.28%)
Jan 17, 2012 180.15 183.30 178.51 181.66 5,644,453 +3.24(+1.82%)
Jan 13, 2012 175.81 178.80 173.50 178.42 4,754,529 +2.49(+1.42%)
Jan 12, 2012 179.42 179.49 175.75 175.93 5,385,765 -2.97(-1.66%)
Jan 11, 2012 179.64 180.77 178.19 178.90 3,102,677 -0.44(-0.25%)
Jan 10, 2012 181.10 182.40 177.10 179.34 3,985,702 +0.78(+0.44%)
Jan 09, 2012 182.76 184.37 177.00 178.56 5,056,842 -4.05(-2.22%)
Jan 06, 2012 178.07 184.65 177.50 182.61 7,010,139 +5.00(+2.82%)
Jan 05, 2012 175.94 178.25 174.05 177.61 3,808,940 +0.10(+0.06%)
Jan 04, 2012 179.21 180.50 176.07 177.51 4,204,964 +4.41(+2.55%)
Dec 30, 2011 173.78 175.17 172.49 173.10 4,280,263 -0.76(-0.44%)
Dec 29, 2011 169.62 174.55 166.97 173.86 8,203,309 -0.03(-0.02%)
Dec 28, 2011 176.39 176.65 172.28 173.89 3,652,501 -2.38(-1.35%)
Dec 27, 2011 177.73 178.59 176.16 176.27 2,949,734 -1.01(-0.57%)
Dec 23, 2011 179.22 179.68 175.60 177.28 3,497,605 +2.93(+1.68%)
Dec 21, 2011 181.92 183.50 172.49 174.35 8,062,630 -8.17(-4.48%)
Dec 20, 2011 182.69 183.17 180.54 182.52 4,566,947 +3.19(+1.78%)
Dec 19, 2011 182.00 183.17 179.00 179.33 4,533,373 -1.93(-1.06%)
Dec 16, 2011 182.42 184.41 180.31 181.26 6,665,197 +0.00(+0.00%)
Dec 15, 2011 182.05 184.80 179.53 181.26 7,258,609 +1.05(+0.58%)
Dec 14, 2011 179.00 180.75 170.25 180.21 11,613,925 -0.30(-0.17%)
Dec 13, 2011 188.56 189.68 178.50 180.51 9,288,230 -9.01(-4.75%)
Dec 12, 2011 190.03 191.15 187.63 189.52 4,342,610 -3.51(-1.82%)
Dec 09, 2011 191.21 193.95 188.40 193.03 5,159,276 +2.55(+1.34%)
Dec 08, 2011 193.57 195.89 190.08 190.48 4,358,296 -4.84(-2.48%)
Dec 07, 2011 191.03 196.71 189.12 195.32 6,427,267 +3.33(+1.73%)
Dec 06, 2011 195.98 198.32 190.11 191.99 5,201,417 -4.25(-2.17%)
Dec 05, 2011 198.86 199.00 193.67 196.24 5,922,059 +0.21(+0.11%)
Dec 02, 2011 197.07 199.66 195.18 196.03 7,526,348 -1.10(-0.56%)
Dec 01, 2011 191.85 198.07 191.59 197.13 7,327,627 +4.84(+2.52%)
Nov 30, 2011 194.76 195.30 188.75 192.29 7,714,569 +3.90(+2.07%)
Nov 29, 2011 194.78 195.50 187.30 188.39 6,574,595 -5.76(-2.97%)
Nov 28, 2011 191.65 194.62 190.54 194.15 7,195,587 +11.75(+6.44%)
Nov 25, 2011 190.41 190.83 181.51 182.40 4,971,977 -6.59(-3.49%)
Nov 23, 2011 193.06 194.60 187.89 188.99 8,012,208 -3.35(-1.74%)
Nov 22, 2011 186.95 194.04 183.58 192.34 9,914,944 +3.09(+1.63%)
Nov 21, 2011 193.29 193.36 185.05 189.25 11,308,578 -7.89(-4.00%)
Nov 18, 2011 205.33 205.34 197.11 197.14 8,438,477 -7.38(-3.61%)
Nov 17, 2011 212.51 212.90 202.10 204.52 7,983,164 -7.47(-3.52%)
Nov 16, 2011 216.27 216.97 211.23 211.99 5,509,208 -5.84(-2.68%)
Nov 15, 2011 218.00 220.33 214.26 217.83 5,738,906 -1.10(-0.50%)
Nov 14, 2011 215.65 222.35 214.25 218.93 6,522,015 +1.54(+0.71%)
Nov 11, 2011 212.52 217.88 210.31 217.39 5,165,571 +6.60(+3.13%)
Nov 10, 2011 213.50 214.06 208.10 210.79 5,044,514 -0.43(-0.20%)
Nov 09, 2011 214.95 215.70 210.60 211.22 4,679,779 -6.77(-3.11%)
Nov 08, 2011 219.20 219.35 215.21 217.99 3,914,499 +0.99(+0.46%)
Nov 07, 2011 216.84 220.20 214.00 217.00 3,858,833 +0.52(+0.24%)
Nov 04, 2011 217.65 218.23 214.33 216.48 4,066,890 -1.81(-0.83%)
Nov 03, 2011 216.30 218.50 213.02 218.29 5,314,980 +2.67(+1.24%)
Nov 02, 2011 215.55 216.79 212.72 215.62 6,121,271 +3.51(+1.66%)
Nov 01, 2011 208.11 216.21 207.43 212.10 8,507,572 -1.40(-0.66%)
Oct 31, 2011 215.79 218.89 213.04 213.51 7,342,175 -3.81(-1.75%)
Oct 28, 2011 206.53 218.40 205.75 217.32 9,886,256 +10.54(+5.10%)
Oct 27, 2011 204.26 208.60 201.10 206.78 10,772,159 +8.38(+4.22%)
Oct 26, 2011 203.69 207.58 196.51 198.40 24,132,540 -28.75(-12.66%)
Oct 25, 2011 238.59 239.01 225.89 227.15 13,873,527 -10.46(-4.40%)
Oct 24, 2011 236.02 240.47 234.00 237.61 4,975,385 +2.83(+1.21%)
Oct 21, 2011 236.91 237.00 230.60 234.78 4,572,980 +1.17(+0.50%)
Oct 20, 2011 232.13 234.74 229.80 233.61 4,524,491 +2.08(+0.90%)
Oct 19, 2011 240.67 243.33 229.25 231.53 6,714,607 -12.35(-5.06%)
Oct 18, 2011 242.31 244.61 236.62 243.88 4,608,045 +1.55(+0.64%)
Oct 17, 2011 244.29 246.71 240.67 242.33 4,759,086 -4.38(-1.78%)
Oct 14, 2011 240.87 246.71 240.18 246.71 5,927,282 +10.56(+4.47%)
Oct 13, 2011 237.00 239.68 235.23 236.15 4,833,376 -0.66(-0.28%)
Oct 12, 2011 236.64 241.84 234.33 236.81 6,510,686 +1.33(+0.56%)
Oct 11, 2011 230.60 236.75 229.00 235.48 5,000,538 +4.16(+1.80%)
Oct 10, 2011 226.23 232.80 224.10 231.32 5,142,893 +6.58(+2.93%)
Oct 07, 2011 222.48 227.90 218.41 224.74 6,786,465 +3.23(+1.46%)
Oct 06, 2011 219.53 223.62 217.55 221.51 6,849,214 +2.01(+0.92%)
Oct 05, 2011 212.53 220.17 208.48 219.50 6,507,589 +7.00(+3.29%)
Oct 04, 2011 209.62 215.00 200.43 212.50 8,705,814 +0.52(+0.25%)
Oct 03, 2011 217.01 221.60 211.39 211.98 6,620,218 -4.25(-1.97%)
Sep 30, 2011 218.19 223.00 215.21 216.23 6,553,621 -6.21(-2.79%)
Sep 29, 2011 234.17 234.30 216.29 222.44 9,378,499 -7.27(-3.16%)
Sep 28, 2011 226.35 235.81 225.60 229.71 14,436,621 +5.50(+2.45%)
Sep 27, 2011 234.22 234.75 222.40 224.21 7,836,207 -5.64(-2.45%)
Sep 26, 2011 227.48 230.24 221.40 229.85 5,793,657 +6.24(+2.79%)
Sep 23, 2011 220.51 224.49 219.06 223.61 6,469,239 +0.38(+0.17%)
Sep 22, 2011 224.72 228.79 219.00 223.23 8,254,501 -8.64(-3.73%)
Sep 21, 2011 234.51 240.52 231.81 231.87 5,880,826 -1.38(-0.59%)
Sep 20, 2011 240.80 241.05 231.03 233.25 7,384,051 -8.44(-3.49%)
Sep 19, 2011 237.11 244.00 232.88 241.69 8,205,736 +2.39(+1.00%)
Sep 16, 2011 227.57 240.44 226.74 239.30 11,760,132 +12.52(+5.52%)
Sep 15, 2011 223.99 227.20 221.25 226.78 5,606,629 +4.21(+1.89%)
Sep 14, 2011 220.22 224.99 216.72 222.57 5,876,810 +3.04(+1.38%)
Sep 13, 2011 217.79 219.95 215.01 219.53 4,835,696 +2.97(+1.37%)
Sep 12, 2011 208.75 216.66 208.65 216.56 5,340,141 +5.17(+2.45%)
Sep 09, 2011 215.05 216.96 209.75 211.39 4,576,477 -5.87(-2.70%)
Sep 08, 2011 218.30 220.64 216.34 217.26 4,397,837 -2.64(-1.20%)
Sep 07, 2011 218.80 220.19 214.22 219.90 5,295,742 +3.72(+1.72%)
Sep 06, 2011 204.77 216.60 204.47 216.18 6,214,881 +6.18(+2.94%)
Sep 02, 2011 208.94 210.69 207.00 210.00 4,237,270 -2.54(-1.20%)
Sep 01, 2011 215.28 217.64 211.62 212.54 5,274,850 -2.69(-1.25%)
Aug 31, 2011 212.27 216.17 211.35 215.23 7,403,491 +4.31(+2.04%)
Aug 30, 2011 205.78 212.49 204.32 210.92 5,915,547 +4.39(+2.13%)
Aug 29, 2011 202.82 206.67 202.55 206.53 4,514,002 +7.26(+3.64%)
Aug 26, 2011 191.24 199.72 189.60 199.27 5,310,620 +7.24(+3.77%)
Aug 25, 2011 194.41 196.99 191.07 192.03 3,733,324 -1.70(-0.88%)
Aug 24, 2011 193.89 196.31 190.17 193.73 6,248,662 +0.18(+0.09%)
Aug 23, 2011 178.92 194.84 178.52 193.55 7,351,480 +16.01(+9.02%)
Aug 22, 2011 182.83 184.20 177.10 177.54 5,314,180 -1.39(-0.78%)
Aug 19, 2011 180.29 190.00 177.55 178.93 7,248,437 -3.59(-1.97%)
Aug 18, 2011 191.21 191.34 179.72 182.52 8,273,945 -13.41(-6.84%)
Aug 17, 2011 198.53 199.60 193.74 195.93 3,990,841 -1.75(-0.89%)
Aug 16, 2011 201.14 201.39 194.75 197.68 5,205,832 -5.27(-2.60%)
Aug 15, 2011 202.06 205.28 198.32 202.95 4,784,604 +0.65(+0.32%)
Aug 12, 2011 200.28 204.56 197.21 202.30 5,620,580 +3.94(+1.99%)
Aug 11, 2011 197.01 200.85 191.36 198.36 7,401,738 +4.23(+2.18%)
Aug 10, 2011 200.76 202.40 193.60 194.13 8,745,285 -10.96(-5.34%)
Aug 09, 2011 201.46 205.09 190.46 205.09 10,491,165 +11.39(+5.88%)
Aug 08, 2011 196.40 200.39 190.05 193.70 10,426,949 -9.00(-4.44%)
Aug 05, 2011 204.67 207.32 194.84 202.70 10,024,461 +1.22(+0.61%)
Aug 04, 2011 206.73 208.00 201.45 201.48 6,579,284 -8.48(-4.04%)
Aug 03, 2011 212.97 214.83 205.54 209.96 8,197,076 -1.74(-0.82%)
Aug 02, 2011 220.32 222.43 211.30 211.70 6,586,634 -9.62(-4.35%)
Aug 01, 2011 225.00 227.45 217.66 221.32 5,789,526 -1.20(-0.54%)
Jul 29, 2011 221.29 225.75 219.51 222.52 5,170,390 -1.38(-0.62%)
Jul 28, 2011 223.27 225.95 220.23 223.90 5,354,864 +1.38(+0.62%)
Jul 27, 2011 224.39 227.20 219.62 222.52 12,953,786 +8.34(+3.89%)
Jul 26, 2011 214.99 215.60 210.35 214.18 9,782,498 +0.69(+0.32%)
Jul 25, 2011 215.49 216.08 213.00 213.49 3,340,949 -3.03(-1.40%)
Jul 22, 2011 213.86 217.95 211.11 216.52 3,599,944 +3.31(+1.55%)
Jul 21, 2011 216.74 217.09 211.07 213.21 4,545,238 -2.34(-1.09%)
Jul 20, 2011 220.05 220.20 214.41 215.55 3,372,893 -2.51(-1.15%)
Jul 19, 2011 213.77 218.40 213.77 218.06 4,436,526 +6.53(+3.09%)
Jul 18, 2011 212.53 213.39 208.29 211.53 2,898,091 -1.34(-0.63%)
Jul 15, 2011 213.08 214.53 209.29 212.87 4,075,383 +2.49(+1.18%)
Jul 14, 2011 213.58 215.91 209.38 210.38 3,902,461 -3.12(-1.46%)
Jul 13, 2011 214.70 216.83 212.14 213.50 4,229,690 +2.27(+1.07%)
Jul 12, 2011 214.64 215.65 211.12 211.23 3,985,643 -1.32(-0.62%)
Jul 11, 2011 216.74 217.50 211.00 212.55 4,033,682 -5.73(-2.63%)
Jul 08, 2011 214.30 218.32 213.25 218.28 3,708,086 +1.54(+0.71%)
Jul 07, 2011 215.09 217.80 215.09 216.74 3,144,842 +2.55(+1.19%)
Jul 06, 2011 212.12 214.40 211.01 214.19 2,607,514 +1.00(+0.47%)
Jul 05, 2011 208.76 214.45 208.73 213.19 3,584,677 +3.70(+1.77%)
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.