Amazon.com (NQ: AMZN )

2,125.00 -21.38 (-1.00%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 19.45 19.70 19.43 19.68 0 +0.35(+1.79%)
Nov 27, 2013 19.18 19.35 19.13 19.34 0 +0.27(+1.40%)
Nov 26, 2013 18.88 19.12 18.74 19.07 54,445,460 +0.24(+1.26%)
Nov 25, 2013 18.69 18.89 18.66 18.83 59,404,340 +0.22(+1.16%)
Nov 22, 2013 18.50 18.73 18.32 18.62 0 +0.17(+0.92%)
Nov 21, 2013 18.20 18.46 18.16 18.45 39,212,420 +0.32(+1.75%)
Nov 20, 2013 18.38 18.38 18.02 18.13 35,217,940 -0.12(-0.65%)
Nov 19, 2013 18.29 18.44 18.12 18.25 37,949,940 -0.06(-0.34%)
Nov 18, 2013 18.51 18.67 18.23 18.31 54,734,100 -0.15(-0.81%)
Nov 15, 2013 18.38 18.64 18.28 18.46 0 +0.09(+0.48%)
Nov 14, 2013 17.87 18.45 17.82 18.37 83,146,496 +0.56(+3.14%)
Nov 13, 2013 17.37 17.81 17.28 17.81 55,423,400 +0.33(+1.91%)
Nov 12, 2013 17.65 17.77 17.36 17.48 0 -0.24(-1.37%)
Nov 11, 2013 17.53 17.77 17.40 17.72 45,230,060 +0.20(+1.16%)
Nov 08, 2013 17.30 17.55 17.20 17.52 0 +0.34(+1.96%)
Nov 07, 2013 17.79 17.89 17.09 17.18 84,885,896 -0.63(-3.54%)
Nov 06, 2013 18.02 18.14 17.73 17.81 45,687,800 -0.14(-0.76%)
Nov 05, 2013 17.84 18.01 17.74 17.94 40,082,460 +0.01(+0.04%)
Nov 04, 2013 18.01 18.05 17.72 17.94 38,762,320 -0.01(-0.07%)
Nov 01, 2013 18.28 18.29 17.80 17.95 0 -0.25(-1.38%)
Oct 31, 2013 18.09 18.30 17.95 18.20 49,253,580 +0.15(+0.82%)
Oct 30, 2013 18.13 18.25 17.93 18.05 89,968,976 -0.08(-0.45%)
Oct 29, 2013 17.95 18.14 17.81 18.14 43,651,000 +0.23(+1.27%)
Oct 28, 2013 18.00 18.14 17.86 17.91 71,914,216 -0.26(-1.44%)
Oct 25, 2013 17.93 18.42 17.63 18.17 0 +1.56(+9.39%)
Oct 24, 2013 16.48 16.63 16.34 16.61 106,097,320 +0.27(+1.67%)
Oct 23, 2013 16.54 16.59 16.20 16.34 56,059,640 -0.29(-1.74%)
Oct 22, 2013 16.39 16.86 16.28 16.63 78,340,536 +0.30(+1.87%)
Oct 21, 2013 16.49 16.50 16.19 16.32 50,409,120 -0.12(-0.76%)
Oct 18, 2013 15.97 16.59 15.84 16.45 119,396,280 +0.91(+5.84%)
Oct 17, 2013 15.35 15.55 15.26 15.54 52,137,920 +0.01(+0.09%)
Oct 16, 2013 15.42 15.54 15.28 15.52 43,103,660 +0.20(+1.33%)
Oct 15, 2013 15.49 15.54 15.26 15.32 45,210,100 -0.21(-1.38%)
Oct 14, 2013 15.46 15.58 15.35 15.54 38,739,840 -0.01(-0.06%)
Oct 11, 2013 15.24 15.55 15.19 15.54 0 +0.29(+1.87%)
Oct 10, 2013 15.23 15.34 15.13 15.26 50,829,980 +0.35(+2.33%)
Oct 09, 2013 15.17 15.17 14.83 14.91 64,938,980 -0.25(-1.65%)
Oct 08, 2013 15.57 15.58 15.01 15.16 63,234,560 -0.34(-2.19%)
Oct 07, 2013 15.76 15.77 15.49 15.50 41,465,640 -0.45(-2.82%)
Oct 04, 2013 15.76 15.96 15.63 15.95 36,299,520 +0.21(+1.36%)
Oct 03, 2013 16.02 16.15 15.65 15.74 53,469,760 -0.29(-1.79%)
Oct 02, 2013 15.90 16.09 15.88 16.03 44,226,220 -0.02(-0.14%)
Oct 01, 2013 15.71 16.05 15.68 16.05 47,892,840 +0.42(+2.66%)
Sep 30, 2013 15.67 15.77 15.55 15.63 32,427,880 -0.17(-1.07%)
Sep 27, 2013 15.85 15.86 15.67 15.80 0 -0.11(-0.66%)
Sep 26, 2013 15.70 15.97 15.66 15.91 39,714,860 +0.27(+1.75%)
Sep 25, 2013 15.73 15.84 15.54 15.63 40,160,140 -0.07(-0.47%)
Sep 24, 2013 15.62 15.90 15.56 15.71 40,107,420 +0.13(+0.85%)
Sep 23, 2013 15.70 15.79 15.44 15.57 37,619,840 -0.24(-1.53%)
Sep 20, 2013 15.63 16.03 15.62 15.82 0 +0.21(+1.37%)
Sep 19, 2013 15.69 15.73 15.55 15.60 46,994,980 +0.00(+0.01%)
Sep 18, 2013 15.20 15.64 15.15 15.60 58,819,540 +0.39(+2.59%)
Sep 17, 2013 14.88 15.23 14.80 15.21 45,915,740 +0.41(+2.74%)
Sep 16, 2013 15.03 15.04 14.76 14.80 0 -0.09(-0.62%)
Sep 13, 2013 15.01 15.01 14.81 14.90 0 -0.05(-0.31%)
Sep 12, 2013 14.97 15.10 14.88 14.94 32,123,860 -0.04(-0.26%)
Sep 11, 2013 14.95 15.09 14.89 14.98 34,851,540 -0.04(-0.24%)
Sep 10, 2013 15.03 15.05 14.86 15.02 35,320,380 +0.03(+0.22%)
Sep 09, 2013 14.86 15.00 14.83 14.99 32,539,060 +0.19(+1.30%)
Sep 06, 2013 14.77 14.94 14.54 14.79 0 +0.09(+0.60%)
Sep 05, 2013 14.68 14.85 14.64 14.71 36,328,300 +0.02(+0.16%)
Sep 04, 2013 14.42 14.76 14.38 14.68 48,700,980 +0.24(+1.68%)
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.