Amazon.com (NQ: AMZN )

3,327.59 USD UNCHANGED
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 29, 2015 427.23 432.50 427.23 429.23 3,016,060 +2.66(+0.62%)
May 28, 2015 429.71 431.35 425.47 426.57 1,911,768 -4.85(-1.12%)
May 27, 2015 427.45 431.85 425.01 431.42 2,230,403 +5.95(+1.40%)
May 26, 2015 426.20 427.00 422.09 425.47 2,244,125 -2.16(-0.51%)
May 22, 2015 431.55 427.63 427.63 427.63 2,020,600 -4.00(-0.93%)
May 21, 2015 428.00 436.90 428.00 431.63 4,119,775 +7.77(+1.83%)
May 20, 2015 420.60 427.10 418.36 423.86 2,196,159 +2.15(+0.51%)
May 19, 2015 424.87 428.24 420.63 421.71 2,465,020 -3.53(-0.83%)
May 18, 2015 426.00 427.27 421.46 425.24 2,390,204 -0.76(-0.18%)
May 15, 2015 428.00 429.97 424.30 426.00 4,240,306 -6.28(-1.45%)
May 14, 2015 429.45 433.00 427.01 432.28 1,888,477 +5.41(+1.27%)
May 13, 2015 429.98 433.53 425.80 426.87 1,995,776 -4.15(-0.96%)
May 12, 2015 431.08 433.25 426.71 431.02 1,947,790 -1.83(-0.42%)
May 11, 2015 432.51 439.00 431.42 432.85 2,393,252 -0.84(-0.19%)
May 08, 2015 430.75 435.20 430.17 433.69 2,908,838 +6.81(+1.60%)
May 07, 2015 424.15 428.49 422.85 426.88 2,765,807 +7.78(+1.86%)
May 06, 2015 421.43 422.72 414.55 419.10 2,552,454 -2.09(-0.50%)
May 05, 2015 422.85 427.51 421.02 421.19 2,855,839 -1.85(-0.44%)
May 04, 2015 424.80 429.77 422.42 423.04 2,270,061 +0.17(+0.04%)
May 01, 2015 423.82 425.64 416.08 422.87 3,565,824 +1.09(+0.26%)
Apr 30, 2015 427.11 431.75 419.25 421.78 3,647,796 -7.59(-1.77%)
Apr 29, 2015 426.75 434.24 426.03 429.37 3,621,503 +0.06(+0.01%)
Apr 28, 2015 438.51 439.00 428.04 429.31 4,140,333 -9.25(-2.11%)
Apr 27, 2015 443.86 446.99 437.41 438.56 5,429,975 -6.54(-1.47%)
Apr 24, 2015 439.00 452.65 439.00 445.10 17,176,904 +55.11(+14.13%)
Apr 23, 2015 390.21 391.88 386.15 389.99 7,945,831 +0.19(+0.05%)
Apr 22, 2015 391.91 394.28 388.00 389.80 3,473,244 -1.38(-0.35%)
Apr 21, 2015 391.31 394.60 386.80 391.18 4,643,344 +1.67(+0.43%)
Apr 20, 2015 378.55 391.94 377.00 389.51 5,011,782 +13.95(+3.71%)
Apr 17, 2015 382.63 383.56 374.49 375.56 3,839,664 -10.48(-2.71%)
Apr 16, 2015 383.69 387.45 383.55 386.04 2,080,368 +2.59(+0.68%)
Apr 15, 2015 384.65 385.78 381.64 383.45 1,932,367 -1.66(-0.43%)
Apr 14, 2015 383.51 387.81 381.21 385.11 2,582,357 +2.75(+0.72%)
Apr 13, 2015 383.53 385.28 380.14 382.36 1,894,443 -0.29(-0.08%)
Apr 10, 2015 384.31 387.12 381.32 382.65 2,573,519 -0.89(-0.23%)
Apr 09, 2015 380.66 384.42 378.80 383.54 2,391,921 +2.34(+0.61%)
Apr 08, 2015 374.66 381.58 374.65 381.20 2,636,434 +6.79(+1.81%)
Apr 07, 2015 376.15 379.31 374.03 374.41 1,954,802 -2.63(-0.70%)
Apr 06, 2015 370.10 380.20 369.36 377.04 3,050,659 +4.79(+1.29%)
Apr 02, 2015 370.50 372.25 372.25 372.25 1,875,300 +1.99(+0.54%)
Apr 01, 2015 372.10 373.16 368.34 370.26 2,458,045 -1.85(-0.50%)
Mar 31, 2015 373.24 377.70 371.51 372.10 2,506,110 -2.49(-0.66%)
Mar 30, 2015 371.87 376.12 371.55 374.59 1,820,483 +4.03(+1.09%)
Mar 27, 2015 367.11 373.17 366.57 370.56 2,609,774 +3.21(+0.87%)
Mar 26, 2015 369.59 371.40 365.65 367.35 2,929,957 -3.61(-0.97%)
Mar 25, 2015 375.17 380.50 370.29 370.96 3,428,952 -3.13(-0.84%)
Mar 24, 2015 373.99 375.24 372.27 374.09 2,228,064 -1.02(-0.27%)
Mar 23, 2015 378.07 381.77 374.94 375.11 2,239,168 -3.38(-0.89%)
Mar 20, 2015 376.29 379.37 375.92 378.49 3,763,553 +5.25(+1.41%)
Mar 19, 2015 373.87 377.11 372.19 373.24 1,915,187 -1.90(-0.51%)
Mar 18, 2015 369.97 375.99 366.70 375.14 2,649,268 +3.21(+0.86%)
Mar 17, 2015 371.11 374.50 369.64 371.92 2,036,786 -1.43(-0.38%)
Mar 16, 2015 370.38 373.94 366.72 373.35 2,354,002 +2.77(+0.75%)
Mar 13, 2015 371.52 373.99 366.71 370.58 2,611,658 -3.66(-0.98%)
Mar 12, 2015 368.82 375.50 367.52 374.24 2,809,851 +7.87(+2.15%)
Mar 11, 2015 370.61 373.35 366.26 366.37 2,494,907 -3.14(-0.85%)
Mar 10, 2015 377.45 377.77 369.18 369.51 3,120,597 -9.05(-2.39%)
Mar 09, 2015 378.40 379.33 375.28 378.56 2,311,340 -1.53(-0.40%)
Mar 06, 2015 385.52 387.00 378.88 380.09 2,627,042 -7.74(-2.00%)
Mar 05, 2015 385.61 388.42 383.89 387.83 2,690,289 +5.11(+1.34%)
Mar 04, 2015 385.71 384.61 382.19 382.72 2,256,150 -1.89(-0.49%)
Mar 03, 2015 383.95 386.10 381.60 384.61 1,946,125 -1.05(-0.27%)
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.