Amazon.com (NQ: AMZN )

3,327.59 USD -272.33 (-7.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 266.00 271.91 265.94 269.20 3,374,919 +2.37(+0.89%)
May 30, 2013 265.71 268.57 265.61 266.83 1,667,469 +1.30(+0.49%)
May 29, 2013 265.46 268.25 264.84 265.53 1,903,390 -1.76(-0.66%)
May 28, 2013 266.48 271.10 266.00 267.29 3,470,257 +5.55(+2.12%)
May 24, 2013 259.85 261.93 258.34 261.74 0 -0.06(-0.02%)
May 23, 2013 260.49 263.17 259.59 261.80 2,000,241 -1.16(-0.44%)
May 22, 2013 267.39 267.59 260.80 262.96 0 -5.90(-2.19%)
May 21, 2013 268.74 270.77 267.66 268.86 1,741,166 +1.23(+0.46%)
May 20, 2013 269.00 271.79 266.50 267.63 0 -2.27(-0.84%)
May 17, 2013 265.83 269.98 265.00 269.90 0 +5.78(+2.19%)
May 16, 2013 265.96 268.43 263.85 264.12 1,643,068 -2.44(-0.92%)
May 15, 2013 267.07 269.05 264.56 266.56 2,720,489 +2.05(+0.78%)
May 13, 2013 262.77 265.88 262.00 264.51 2,149,498 +0.88(+0.33%)
May 10, 2013 260.88 263.65 260.21 263.63 0 +3.47(+1.33%)
May 09, 2013 258.73 263.55 256.88 260.16 0 +1.48(+0.57%)
May 08, 2013 256.87 260.30 255.33 258.68 2,676,986 +0.95(+0.37%)
May 07, 2013 256.31 259.74 252.91 257.73 3,133,699 +2.01(+0.79%)
May 06, 2013 258.09 259.50 253.42 255.72 0 -2.33(-0.90%)
May 03, 2013 256.14 259.25 252.55 258.05 0 +5.50(+2.18%)
May 02, 2013 248.94 252.93 245.78 252.55 3,922,605 +4.32(+1.74%)
May 01, 2013 253.90 254.20 245.75 248.23 4,391,302 -5.58(-2.20%)
Apr 30, 2013 249.37 254.68 248.56 253.81 4,248,790 +4.07(+1.63%)
Apr 29, 2013 254.90 257.01 249.15 249.74 7,116,469 -5.07(-1.99%)
Apr 26, 2013 269.97 274.70 252.81 254.81 14,035,877 -19.89(-7.24%)
Apr 25, 2013 271.53 275.80 270.50 274.70 6,060,448 +5.92(+2.20%)
Apr 24, 2013 269.50 271.47 266.81 268.78 1,852,169 -0.12(-0.04%)
Apr 23, 2013 264.50 269.87 264.50 268.90 2,270,594 +5.35(+2.03%)
Apr 22, 2013 259.35 264.60 258.03 263.55 2,119,071 +3.23(+1.24%)
Apr 19, 2013 258.16 262.88 257.50 260.32 2,602,670 +0.90(+0.35%)
Apr 18, 2013 266.81 266.99 256.60 259.42 3,137,451 -7.98(-2.98%)
Apr 17, 2013 270.80 270.85 264.25 267.40 3,135,091 -4.94(-1.81%)
Apr 16, 2013 269.31 272.80 268.06 272.34 2,137,118 +4.62(+1.73%)
Apr 15, 2013 271.08 275.12 267.10 267.72 3,325,919 -5.15(-1.89%)
Apr 12, 2013 270.12 273.27 267.02 272.87 2,868,165 +3.02(+1.12%)
Apr 11, 2013 264.74 270.97 264.74 269.85 3,090,466 +5.08(+1.92%)
Apr 10, 2013 261.78 265.98 259.32 264.77 2,322,407 +3.63(+1.39%)
Apr 09, 2013 258.85 262.61 257.00 261.14 2,156,507 +2.19(+0.85%)
Apr 08, 2013 255.92 259.68 255.63 258.95 2,295,573 +3.47(+1.36%)
Apr 05, 2013 255.72 256.18 253.67 255.48 2,558,157 -3.60(-1.39%)
Apr 04, 2013 259.23 260.41 256.12 259.08 1,964,377 +0.05(+0.02%)
Apr 03, 2013 262.12 263.67 257.75 259.03 2,413,784 -4.29(-1.63%)
Apr 02, 2013 262.40 265.89 260.55 263.32 2,631,038 +1.71(+0.65%)
Apr 01, 2013 266.98 267.40 261.01 261.61 2,524,725 -4.88(-1.83%)
Mar 28, 2013 265.82 267.38 264.06 266.49 2,473,857 +1.19(+0.45%)
Mar 27, 2013 258.75 265.93 257.90 265.30 2,874,824 +4.99(+1.92%)
Mar 26, 2013 257.05 261.48 256.28 260.31 2,420,960 +4.29(+1.68%)
Mar 25, 2013 258.58 259.43 254.50 256.02 2,513,858 -1.73(-0.67%)
Mar 22, 2013 254.55 257.77 252.07 257.75 3,126,299 +4.36(+1.72%)
Mar 21, 2013 256.11 257.00 252.68 253.39 2,805,846 -3.89(-1.51%)
Mar 20, 2013 258.05 259.76 254.55 257.28 2,738,870 +0.87(+0.34%)
Mar 19, 2013 258.40 259.50 252.62 256.41 3,738,396 -1.48(-0.57%)
Mar 18, 2013 259.30 261.49 257.12 257.89 2,719,833 -3.93(-1.50%)
Mar 15, 2013 264.98 267.26 260.05 261.82 4,866,472 -3.92(-1.48%)
Mar 14, 2013 269.67 270.00 263.53 265.74 5,226,618 -9.36(-3.40%)
Mar 13, 2013 275.24 276.50 272.64 275.10 1,884,115 +0.97(+0.35%)
Mar 12, 2013 271.00 277.40 270.36 274.13 3,246,106 +2.89(+1.07%)
Mar 11, 2013 273.43 273.99 270.40 271.24 1,904,876 -2.95(-1.08%)
Mar 08, 2013 275.00 275.44 271.50 274.19 1,880,117 +0.31(+0.11%)
Mar 07, 2013 274.10 274.80 271.85 273.88 1,938,987 +0.09(+0.03%)
Mar 06, 2013 275.76 276.49 271.83 273.79 2,050,652 -1.80(-0.65%)
Mar 05, 2013 274.00 276.68 269.99 275.59 3,686,183 +2.48(+0.91%)
Mar 04, 2013 265.36 273.30 264.14 273.11 3,452,783 +7.37(+2.77%)
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.