Amazon.com (NQ: AMZN )

2,151.14 -0.68 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 15.72 15.73 15.38 15.63 85,212,480 -0.06(-0.39%)
May 29, 2014 15.52 15.74 15.51 15.69 47,243,920 +0.18(+1.17%)
May 28, 2014 15.47 15.69 15.37 15.51 53,864,000 -0.03(-0.21%)
May 27, 2014 15.72 15.73 15.37 15.54 97,209,056 -0.07(-0.45%)
May 23, 2014 15.27 15.61 15.61 15.61 61,058,000 +0.29(+1.88%)
May 22, 2014 15.25 15.43 15.15 15.32 37,255,900 +0.07(+0.48%)
May 21, 2014 15.11 15.30 15.08 15.25 68,041,840 +0.19(+1.27%)
May 20, 2014 14.86 15.22 14.84 15.06 81,651,656 +0.22(+1.49%)
May 19, 2014 14.79 14.95 14.69 14.84 45,682,660 -0.05(-0.32%)
May 16, 2014 14.64 14.94 14.58 14.88 72,752,976 +0.13(+0.85%)
May 15, 2014 14.90 14.96 14.52 14.76 85,928,360 -0.12(-0.82%)
May 14, 2014 15.12 15.23 14.83 14.88 66,417,100 -0.35(-2.30%)
May 13, 2014 15.13 15.28 15.04 15.23 69,952,480 +0.09(+0.59%)
May 12, 2014 14.71 15.17 14.71 15.14 74,411,880 +0.53(+3.63%)
May 09, 2014 14.53 14.68 14.22 14.61 81,259,680 +0.20(+1.36%)
May 08, 2014 14.54 14.79 14.36 14.42 76,787,880 -0.22(-1.50%)
May 07, 2014 14.78 14.82 14.33 14.64 140,153,536 -0.23(-1.57%)
May 06, 2014 15.48 15.49 14.85 14.87 92,292,856 -0.63(-4.09%)
May 05, 2014 15.32 15.51 15.25 15.50 50,166,980 +0.10(+0.66%)
May 02, 2014 15.52 15.66 15.22 15.40 79,904,360 +0.01(+0.04%)
May 01, 2014 15.21 15.52 15.20 15.39 86,513,176 +0.19(+1.24%)
Apr 30, 2014 14.90 15.23 14.90 15.21 81,566,480 +0.19(+1.25%)
Apr 29, 2014 14.82 15.09 14.52 15.02 129,910,936 +0.19(+1.28%)
Apr 28, 2014 15.20 15.22 14.40 14.83 289,398,400 -0.36(-2.39%)
Apr 25, 2014 15.81 15.82 15.14 15.19 323,734,720 -1.67(-9.88%)
Apr 24, 2014 16.48 16.87 16.15 16.86 165,816,416 +0.63(+3.87%)
Apr 23, 2014 16.65 16.66 16.17 16.23 71,088,720 -0.24(-1.44%)
Apr 22, 2014 16.60 16.88 16.45 16.47 74,000,880 -0.08(-0.47%)
Apr 21, 2014 16.20 16.56 16.12 16.54 59,756,960 +0.30(+1.83%)
Apr 17, 2014 15.99 16.25 16.25 16.25 85,984,000 +0.06(+0.38%)
Apr 16, 2014 16.06 16.20 15.74 16.18 84,905,520 +0.38(+2.40%)
Apr 15, 2014 15.84 15.91 15.28 15.80 107,941,200 +0.01(+0.05%)
Apr 14, 2014 15.88 16.02 15.56 15.80 85,761,736 +0.21(+1.34%)
Apr 11, 2014 15.70 15.82 15.47 15.59 145,840,560 -0.27(-1.70%)
Apr 10, 2014 16.53 16.55 15.82 15.86 122,066,920 -0.73(-4.43%)
Apr 09, 2014 16.42 16.61 16.12 16.59 100,967,000 +0.24(+1.45%)
Apr 08, 2014 16.09 16.40 15.92 16.35 131,494,576 +0.47(+2.93%)
Apr 07, 2014 16.05 16.25 15.66 15.89 140,046,816 -0.26(-1.62%)
Apr 04, 2014 16.76 16.77 15.78 16.15 250,691,552 -0.53(-3.18%)
Apr 03, 2014 17.09 17.12 16.42 16.68 127,475,136 -0.42(-2.44%)
Apr 02, 2014 17.30 17.41 17.02 17.10 89,252,640 -0.05(-0.30%)
Apr 01, 2014 16.90 17.22 16.90 17.15 71,916,216 +0.33(+1.97%)
Mar 31, 2014 17.12 17.31 16.70 16.82 85,484,696 -0.10(-0.57%)
Mar 28, 2014 17.00 17.35 16.80 16.91 79,735,640 -0.01(-0.05%)
Mar 27, 2014 17.16 17.20 16.54 16.92 115,195,720 -0.25(-1.44%)
Mar 26, 2014 17.86 17.88 17.17 17.17 81,861,256 -0.56(-3.19%)
Mar 25, 2014 17.70 17.95 17.44 17.74 88,779,600 +0.14(+0.81%)
Mar 24, 2014 18.00 18.07 17.43 17.59 96,905,400 -0.44(-2.43%)
Mar 21, 2014 18.55 18.64 17.92 18.03 108,358,696 -0.42(-2.26%)
Mar 20, 2014 18.53 18.65 18.31 18.45 51,007,340 -0.21(-1.14%)
Mar 19, 2014 18.94 18.95 18.47 18.66 52,901,300 -0.28(-1.46%)
Mar 18, 2014 18.87 18.95 18.75 18.94 49,431,900 +0.19(+0.99%)
Mar 17, 2014 18.79 18.94 18.74 18.75 45,987,660 +0.06(+0.35%)
Mar 14, 2014 18.64 18.93 18.58 18.69 88,044,400 +0.11(+0.60%)
Mar 13, 2014 18.83 19.16 18.40 18.58 136,025,456 +0.04(+0.23%)
Mar 12, 2014 18.32 18.56 18.18 18.53 44,304,200 +0.09(+0.49%)
Mar 11, 2014 18.55 18.64 18.36 18.44 44,903,140 -0.09(-0.46%)
Mar 10, 2014 18.63 18.64 18.35 18.53 42,104,320 -0.08(-0.41%)
Mar 07, 2014 18.73 18.75 18.48 18.60 45,607,160 -0.00(-0.03%)
Mar 06, 2014 18.70 18.77 18.45 18.61 58,506,320 -0.01(-0.06%)
Mar 05, 2014 18.21 18.64 18.20 18.62 76,412,600 +0.42(+2.33%)
Mar 04, 2014 18.20 18.28 18.12 18.20 54,086,740 +0.21(+1.15%)
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.