Amazon.com (NQ: AMZN )

3,588.22 USD +83.66 (+2.39%)
Streaming Delayed Price Updated: 12:52 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 554.00 564.81 552.52 552.52 4,142,684 -2.71(-0.49%)
Feb 26, 2016 560.12 562.50 553.17 555.23 4,877,039 +0.08(+0.01%)
Feb 25, 2016 555.52 559.39 545.29 555.15 4,522,675 +1.11(+0.20%)
Feb 24, 2016 545.75 554.27 533.15 554.04 6,226,993 +1.10(+0.20%)
Feb 23, 2016 555.55 556.91 545.33 552.94 4,048,527 -6.56(-1.17%)
Feb 22, 2016 542.20 560.65 534.90 559.50 5,559,784 +24.60(+4.60%)
Feb 19, 2016 520.71 535.95 515.35 534.90 4,974,717 +9.90(+1.89%)
Feb 18, 2016 541.19 541.20 523.73 525.00 4,733,898 -9.10(-1.70%)
Feb 17, 2016 528.74 537.48 519.39 534.10 4,821,303 +13.00(+2.49%)
Feb 16, 2016 519.48 524.45 511.66 521.10 5,113,459 +14.02(+2.76%)
Feb 12, 2016 510.70 507.08 507.08 507.08 5,384,800 +3.26(+0.65%)
Feb 11, 2016 491.17 509.30 484.00 503.82 7,393,890 +13.34(+2.72%)
Feb 10, 2016 491.76 504.66 486.00 490.48 6,779,399 +8.41(+1.74%)
Feb 09, 2016 478.01 498.38 474.00 482.07 7,073,486 -6.03(-1.24%)
Feb 08, 2016 486.47 493.50 475.21 488.10 9,823,195 -14.03(-2.79%)
Feb 05, 2016 529.28 529.45 499.29 502.13 9,708,929 -34.13(-6.36%)
Feb 04, 2016 525.00 538.99 519.22 536.26 6,195,658 +5.19(+0.98%)
Feb 03, 2016 553.50 555.64 521.90 531.07 10,045,783 -21.03(-3.81%)
Feb 02, 2016 570.00 571.56 550.09 552.10 6,302,677 -22.71(-3.95%)
Feb 01, 2016 578.15 581.80 570.31 574.81 6,340,206 -12.19(-2.08%)
Jan 29, 2016 571.98 593.00 570.00 587.00 14,677,550 -48.35(-7.61%)
Jan 28, 2016 608.37 638.00 597.55 635.35 13,848,265 +52.00(+8.91%)
Jan 27, 2016 601.99 603.39 578.78 583.35 5,132,248 -17.90(-2.98%)
Jan 26, 2016 603.45 604.50 590.38 601.25 3,761,108 +4.72(+0.79%)
Jan 25, 2016 597.99 608.50 594.56 596.53 4,389,657 +0.15(+0.03%)
Jan 22, 2016 588.73 600.10 584.11 596.38 5,120,144 +21.36(+3.71%)
Jan 21, 2016 573.58 588.81 568.22 575.02 4,940,022 +3.25(+0.57%)
Jan 20, 2016 564.36 578.45 547.50 571.77 7,958,444 -2.71(-0.47%)
Jan 19, 2016 577.09 584.00 566.45 574.48 4,804,181 +4.30(+0.75%)
Jan 15, 2016 572.24 570.18 570.18 570.18 7,784,500 -22.82(-3.85%)
Jan 14, 2016 580.25 602.25 569.98 593.00 7,227,130 +11.19(+1.92%)
Jan 13, 2016 620.88 620.88 579.16 581.81 7,647,686 -36.08(-5.84%)
Jan 12, 2016 625.25 625.99 612.24 617.89 4,721,095 +0.15(+0.02%)
Jan 11, 2016 612.48 619.85 598.57 617.74 4,880,326 +10.69(+1.76%)
Jan 08, 2016 619.66 624.14 606.00 607.05 5,512,915 -0.89(-0.15%)
Jan 07, 2016 621.80 630.00 605.21 607.94 7,052,360 -24.71(-3.91%)
Jan 06, 2016 622.00 639.79 620.31 632.65 5,322,690 -1.14(-0.18%)
Jan 05, 2016 646.86 646.91 627.65 633.79 5,815,405 -3.20(-0.50%)
Jan 04, 2016 656.29 657.72 627.51 636.99 9,304,846 -38.90(-5.76%)
Dec 31, 2015 686.08 675.89 675.89 675.89 3,749,600 -13.18(-1.91%)
Dec 30, 2015 691.89 695.49 686.38 689.07 3,516,570 -4.90(-0.71%)
Dec 29, 2015 677.98 696.44 677.89 693.97 5,733,144 +18.77(+2.78%)
Dec 28, 2015 665.56 675.50 665.50 675.20 3,780,489 +12.41(+1.87%)
Dec 24, 2015 663.35 662.79 662.79 662.79 1,093,000 -0.91(-0.14%)
Dec 23, 2015 666.50 666.60 656.63 663.70 2,719,548 +0.55(+0.08%)
Dec 22, 2015 666.83 668.49 659.26 663.15 2,667,305 -1.36(-0.20%)
Dec 21, 2015 668.50 669.90 658.93 664.51 3,246,856 +0.37(+0.06%)
Dec 18, 2015 668.65 676.84 664.13 664.14 6,841,304 -6.51(-0.97%)
Dec 17, 2015 680.00 682.50 670.65 670.65 3,675,641 -5.12(-0.76%)
Dec 16, 2015 663.56 677.35 659.32 675.77 3,957,759 +17.13(+2.60%)
Dec 15, 2015 665.03 671.50 657.35 658.64 4,751,810 +0.73(+0.11%)
Dec 14, 2015 641.75 658.59 635.27 657.91 4,353,914 +17.76(+2.77%)
Dec 11, 2015 651.23 657.88 639.62 640.15 5,474,420 -22.17(-3.35%)
Dec 10, 2015 665.59 668.53 659.56 662.32 3,448,961 -2.47(-0.37%)
Dec 09, 2015 678.00 679.00 655.68 664.79 5,151,676 -12.54(-1.85%)
Dec 08, 2015 663.13 679.99 659.79 677.33 3,647,195 +7.50(+1.12%)
Dec 07, 2015 674.74 675.46 660.50 669.83 3,732,104 -2.81(-0.42%)
Dec 04, 2015 666.00 674.78 661.40 672.64 4,534,796 +6.39(+0.96%)
Dec 03, 2015 679.44 682.79 661.48 666.25 5,062,451 -9.76(-1.44%)
Dec 02, 2015 681.00 684.82 674.25 676.01 4,269,462 -3.05(-0.45%)
Dec 01, 2015 673.75 681.00 667.86 679.06 4,748,512 +14.26(+2.15%)
Nov 30, 2015 675.90 681.20 664.60 664.80 5,683,973 -8.46(-1.26%)
Nov 27, 2015 680.80 680.99 672.10 673.26 1,966,801 -2.08(-0.31%)
Nov 25, 2015 675.00 675.34 675.34 675.34 2,697,900 +4.19(+0.62%)
Nov 24, 2015 674.14 675.80 661.21 671.15 4,539,272 -7.84(-1.15%)
Nov 23, 2015 671.50 682.77 668.45 678.99 4,380,745 +10.54(+1.58%)
Nov 20, 2015 667.94 668.87 657.57 668.45 3,896,135 +7.18(+1.09%)
Nov 19, 2015 664.99 672.86 659.00 661.27 4,703,498 -2.27(-0.34%)
Nov 18, 2015 646.51 664.88 646.37 663.54 4,463,393 +20.24(+3.15%)
Nov 17, 2015 650.65 653.25 641.00 643.30 4,318,797 -4.51(-0.70%)
Nov 16, 2015 640.92 649.99 622.29 647.81 7,428,294 +5.46(+0.85%)
Nov 13, 2015 663.57 667.00 640.45 642.35 6,261,076 -23.25(-3.49%)
Nov 12, 2015 673.00 675.64 664.22 665.60 4,279,436 -7.65(-1.14%)
Nov 11, 2015 663.25 675.96 663.25 673.25 5,382,424 +13.57(+2.06%)
Nov 10, 2015 651.01 660.00 647.26 659.68 3,485,442 +4.19(+0.64%)
Nov 09, 2015 658.65 661.96 647.85 655.49 4,046,137 -3.88(-0.59%)
Nov 06, 2015 655.00 662.26 652.57 659.37 4,092,165 +3.72(+0.57%)
Nov 05, 2015 647.10 657.00 643.09 655.65 4,721,847 +14.70(+2.29%)
Nov 04, 2015 627.76 645.93 627.35 640.95 4,837,228 +15.64(+2.50%)
Nov 03, 2015 629.53 629.89 622.00 625.31 3,246,446 -3.04(-0.48%)
Nov 02, 2015 627.13 628.63 620.41 628.35 2,812,555 +2.45(+0.39%)
Oct 30, 2015 626.01 630.72 625.28 625.90 3,874,363 -0.65(-0.10%)
Oct 29, 2015 617.70 627.54 615.39 626.55 3,894,928 +9.45(+1.53%)
Oct 28, 2015 612.30 617.23 609.50 617.10 3,924,577 +6.09(+1.00%)
Oct 27, 2015 608.60 614.71 605.53 611.01 3,785,293 +2.40(+0.39%)
Oct 26, 2015 602.30 609.82 596.29 608.61 4,269,016 +9.58(+1.60%)
Oct 23, 2015 617.68 619.45 595.36 599.03 10,692,667 +35.12(+6.23%)
Oct 22, 2015 562.70 569.15 556.67 563.91 7,720,638 +8.14(+1.46%)
Oct 21, 2015 563.87 565.25 552.52 555.77 3,360,809 -5.11(-0.91%)
Oct 20, 2015 572.00 573.00 555.28 560.88 4,345,432 -12.27(-2.14%)
Oct 19, 2015 570.76 579.00 567.38 573.15 4,374,904 +2.39(+0.42%)
Oct 16, 2015 565.27 570.94 560.31 570.76 4,315,792 +8.32(+1.48%)
Oct 15, 2015 547.75 563.00 547.00 562.44 4,934,811 +17.61(+3.23%)
Oct 14, 2015 551.34 552.25 539.68 544.83 3,581,790 -4.07(-0.74%)
Oct 13, 2015 546.26 553.20 543.10 548.90 2,935,140 -1.29(-0.23%)
Oct 12, 2015 539.96 550.82 539.80 550.19 2,775,398 +10.39(+1.92%)
Oct 09, 2015 534.48 541.79 530.27 539.80 3,537,364 +6.64(+1.25%)
Oct 08, 2015 536.71 539.39 519.89 533.16 4,671,905 -8.78(-1.62%)
Oct 07, 2015 541.79 542.00 529.00 541.94 3,811,254 +4.46(+0.83%)
Oct 06, 2015 545.50 551.50 533.53 537.48 4,545,545 -6.20(-1.14%)
Oct 05, 2015 536.99 545.91 536.00 543.68 3,388,164 +11.14(+2.09%)
Oct 02, 2015 512.99 532.60 508.10 532.54 4,597,795 +11.82(+2.27%)
Oct 01, 2015 511.00 520.80 506.00 520.72 3,767,245 +8.83(+1.72%)
Sep 30, 2015 505.44 512.80 501.67 511.89 4,004,109 +15.82(+3.19%)
Sep 29, 2015 506.00 511.48 490.50 496.07 4,456,978 -7.99(-1.59%)
Sep 28, 2015 520.02 520.28 494.33 504.06 5,432,033 -20.19(-3.85%)
Sep 25, 2015 542.57 542.80 521.40 524.25 4,030,998 -9.50(-1.78%)
Sep 24, 2015 530.55 534.56 522.87 533.75 3,499,537 -2.32(-0.43%)
Sep 23, 2015 538.30 541.21 534.00 536.07 2,235,197 -2.33(-0.43%)
Sep 22, 2015 539.71 543.55 532.66 538.40 3,840,098 -9.99(-1.82%)
Sep 21, 2015 544.33 549.78 539.59 548.39 3,282,161 +8.13(+1.50%)
Sep 18, 2015 534.62 546.24 531.35 540.26 6,160,075 +1.39(+0.26%)
Sep 17, 2015 526.98 546.97 526.57 538.87 4,167,659 +11.48(+2.18%)
Sep 16, 2015 521.98 528.30 518.52 527.39 2,252,399 +5.02(+0.96%)
Sep 15, 2015 523.25 527.92 517.20 522.37 2,865,113 +0.99(+0.19%)
Sep 14, 2015 529.44 532.45 518.58 521.38 3,130,025 -8.06(-1.52%)
Sep 11, 2015 521.07 529.44 520.60 529.44 3,227,862 +7.20(+1.38%)
Sep 10, 2015 515.15 526.13 514.78 522.24 2,575,210 +5.35(+1.04%)
Sep 09, 2015 524.00 529.95 515.10 516.89 4,367,081 -0.65(-0.13%)
Sep 08, 2015 508.69 518.35 508.51 517.54 3,810,528 +18.54(+3.72%)
Sep 04, 2015 497.65 499.00 499.00 499.00 2,692,500 -5.72(-1.13%)
Sep 03, 2015 514.50 515.84 502.57 504.72 3,147,333 -5.83(-1.14%)
Sep 02, 2015 505.09 510.86 497.72 510.55 3,706,771 +14.01(+2.82%)
Sep 01, 2015 499.14 510.00 493.43 496.54 3,863,678 -16.35(-3.19%)
Aug 31, 2015 516.44 519.41 509.07 512.89 2,999,943 -5.12(-0.99%)
Aug 28, 2015 517.50 521.50 513.04 518.01 2,746,708 -0.36(-0.07%)
Aug 27, 2015 513.71 522.69 507.26 518.37 6,113,106 +17.60(+3.51%)
Aug 26, 2015 484.02 503.72 478.76 500.77 6,357,268 +34.40(+7.38%)
Aug 25, 2015 487.49 489.44 466.25 466.37 5,677,168 +3.00(+0.65%)
Aug 24, 2015 463.58 489.76 451.00 463.37 10,096,240 -31.10(-6.29%)
Aug 21, 2015 507.36 512.33 494.47 494.47 6,706,466 -21.31(-4.13%)
Aug 20, 2015 530.39 533.25 515.77 515.78 4,405,201 -17.14(-3.22%)
Aug 19, 2015 533.74 537.25 529.00 532.92 2,323,933 -2.10(-0.39%)
Aug 18, 2015 535.04 539.49 533.00 535.02 2,070,982 -0.20(-0.04%)
Aug 17, 2015 531.29 538.74 527.12 535.22 2,581,394 +3.70(+0.70%)
Aug 14, 2015 528.25 534.11 528.25 531.52 1,994,799 +1.86(+0.35%)
Aug 13, 2015 527.37 534.66 525.48 529.66 2,894,399 +3.75(+0.71%)
Aug 12, 2015 523.75 527.50 513.06 525.91 4,014,502 -1.55(-0.29%)
Aug 11, 2015 523.65 528.93 522.00 527.46 2,676,073 +3.46(+0.66%)
Aug 10, 2015 528.52 532.28 523.00 524.00 2,614,611 +1.38(+0.26%)
Aug 07, 2015 529.16 529.46 518.21 522.62 3,969,215 -6.84(-1.29%)
Aug 06, 2015 539.30 542.74 527.52 529.46 3,817,209 -7.55(-1.41%)
Aug 05, 2015 538.80 539.14 534.12 537.01 2,888,818 +5.11(+0.96%)
Aug 04, 2015 529.69 536.90 529.16 531.90 2,934,147 -3.13(-0.59%)
Aug 03, 2015 537.45 540.44 529.36 535.03 3,013,497 -1.12(-0.21%)
Jul 31, 2015 539.09 542.84 534.52 536.15 3,025,598 -0.61(-0.11%)
Jul 30, 2015 527.65 539.20 524.29 536.76 3,742,252 +7.76(+1.47%)
Jul 29, 2015 530.92 532.97 525.02 529.00 3,750,862 +2.97(+0.56%)
Jul 28, 2015 536.00 536.39 523.12 526.03 5,271,643 -5.38(-1.01%)
Jul 27, 2015 527.75 544.95 526.60 531.41 7,489,811 +1.99(+0.38%)
Jul 24, 2015 578.99 580.57 529.43 529.42 21,909,381 +47.24(+9.80%)
Jul 23, 2015 491.66 491.66 475.70 482.18 9,320,139 -6.09(-1.25%)
Jul 22, 2015 485.99 492.50 484.90 488.27 3,114,113 +0.27(+0.06%)
Jul 21, 2015 487.90 488.88 482.55 488.00 3,178,846 -0.10(-0.02%)
Jul 20, 2015 492.57 493.20 485.40 488.10 4,749,530 +5.09(+1.05%)
Jul 17, 2015 477.70 485.42 477.25 483.01 4,932,176 +7.53(+1.58%)
Jul 16, 2015 465.50 475.88 464.80 475.48 4,094,763 +14.29(+3.10%)
Jul 15, 2015 463.04 464.70 460.20 461.19 2,985,847 -4.38(-0.94%)
Jul 14, 2015 462.32 469.60 458.16 465.57 4,735,253 +10.00(+2.20%)
Jul 13, 2015 448.29 457.87 447.54 455.57 3,954,599 +12.06(+2.72%)
Jul 10, 2015 440.49 444.72 439.00 443.51 2,400,981 +9.12(+2.10%)
Jul 09, 2015 434.90 438.72 434.15 434.39 2,270,975 +4.69(+1.09%)
Jul 08, 2015 434.35 435.99 428.83 429.70 2,382,905 -7.02(-1.61%)
Jul 07, 2015 435.68 437.73 425.57 436.72 3,454,208 +0.68(+0.16%)
Jul 06, 2015 435.23 439.73 433.52 436.04 1,902,961 -1.67(-0.38%)
Jul 02, 2015 437.00 437.71 437.71 437.71 1,343,400 +0.32(+0.07%)
Jul 01, 2015 439.35 440.00 435.58 437.39 1,987,017 +3.30(+0.76%)
Jun 30, 2015 434.20 435.57 430.46 434.09 2,596,743 +4.23(+0.98%)
Jun 29, 2015 434.98 437.00 429.00 429.86 2,752,665 -8.24(-1.88%)
Jun 26, 2015 441.76 443.49 435.06 438.10 2,624,479 -2.00(-0.45%)
Jun 25, 2015 438.07 443.47 436.41 440.10 2,237,188 -0.74(-0.17%)
Jun 24, 2015 444.97 446.47 440.23 440.84 2,619,993 -5.15(-1.15%)
Jun 23, 2015 435.59 447.04 433.69 445.99 3,244,647 +9.70(+2.22%)
Jun 22, 2015 437.00 439.24 434.18 436.29 1,823,267 +1.37(+0.31%)
Jun 19, 2015 440.26 444.99 433.24 434.92 4,495,087 -4.47(-1.02%)
Jun 18, 2015 430.30 439.73 429.40 439.39 3,377,744 +11.58(+2.71%)
Jun 17, 2015 428.36 431.35 424.75 427.81 2,185,869 +0.55(+0.13%)
Jun 16, 2015 424.15 427.97 422.67 427.26 2,297,114 +3.59(+0.85%)
Jun 15, 2015 427.66 428.05 422.64 423.67 2,050,124 -6.25(-1.45%)
Jun 12, 2015 431.25 432.36 428.26 429.92 2,054,385 -3.05(-0.70%)
Jun 11, 2015 432.29 438.89 431.47 432.97 2,922,253 +2.20(+0.51%)
Jun 10, 2015 426.46 432.20 425.66 430.77 2,172,183 +5.29(+1.24%)
Jun 09, 2015 422.96 427.49 419.14 425.48 2,288,380 +1.98(+0.47%)
Jun 08, 2015 425.62 426.80 421.42 423.50 2,172,505 -3.45(-0.81%)
Jun 05, 2015 429.66 430.80 426.50 426.95 1,907,855 -3.83(-0.89%)
Jun 04, 2015 434.40 436.76 429.26 430.78 2,510,331 -5.81(-1.33%)
Jun 03, 2015 434.40 438.39 433.04 436.59 2,727,889 +5.60(+1.30%)
Jun 02, 2015 430.07 433.23 426.25 430.99 1,669,845 +0.07(+0.02%)
Jun 01, 2015 430.40 433.16 426.20 430.92 2,253,259 +1.69(+0.39%)
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.