Amazon.com (NQ: AMZN )

3,335.55 USD -99.46 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 209.48 213.79 207.11 212.91 4,943,770 +3.68(+1.76%)
May 30, 2012 212.14 212.98 207.75 209.23 4,078,181 -5.52(-2.57%)
May 29, 2012 214.30 216.55 212.29 214.75 2,693,388 +1.86(+0.87%)
May 25, 2012 214.99 215.98 212.22 212.89 2,171,364 -2.35(-1.09%)
May 24, 2012 216.98 217.66 212.70 215.24 3,141,096 -2.04(-0.94%)
May 23, 2012 214.71 217.55 211.18 217.28 4,240,688 +1.95(+0.91%)
May 22, 2012 218.31 218.87 213.96 215.33 3,733,044 -2.78(-1.27%)
May 21, 2012 214.03 219.98 212.82 218.11 3,579,721 +4.26(+1.99%)
May 18, 2012 219.41 219.63 212.81 213.85 5,233,522 -4.51(-2.07%)
May 17, 2012 225.05 226.00 218.09 218.36 4,504,599 -5.70(-2.54%)
May 16, 2012 225.00 228.00 222.50 224.06 5,261,556 -0.33(-0.15%)
May 15, 2012 226.50 230.61 223.00 224.39 5,713,508 +1.46(+0.65%)
May 14, 2012 225.60 227.29 222.51 222.93 3,096,594 -4.75(-2.09%)
May 11, 2012 225.95 230.68 225.73 227.68 4,195,541 +0.99(+0.44%)
May 10, 2012 223.91 229.08 221.95 226.69 4,646,297 +3.71(+1.66%)
May 09, 2012 220.59 225.78 220.16 222.98 3,711,971 -0.92(-0.41%)
May 08, 2012 223.15 225.39 218.20 223.90 4,522,349 -1.26(-0.56%)
May 07, 2012 222.36 226.87 222.29 225.16 3,313,252 +1.17(+0.52%)
May 04, 2012 227.80 229.72 223.74 223.99 4,587,893 -5.46(-2.38%)
May 03, 2012 229.74 232.53 228.03 229.45 4,055,363 -0.80(-0.35%)
May 02, 2012 227.82 231.44 227.40 230.25 4,593,309 +0.21(+0.09%)
May 01, 2012 229.40 232.97 228.40 230.04 6,754,363 -1.86(-0.80%)
Apr 30, 2012 223.95 233.84 223.05 231.90 9,756,785 +5.05(+2.23%)
Apr 27, 2012 224.83 228.69 220.22 226.85 22,112,329 +30.86(+15.75%)
Apr 26, 2012 193.57 196.36 193.02 195.99 10,032,292 +1.57(+0.81%)
Apr 25, 2012 191.67 194.80 191.60 194.42 3,954,995 +4.09(+2.15%)
Apr 24, 2012 188.68 190.70 186.51 190.33 3,375,788 +2.09(+1.11%)
Apr 23, 2012 188.99 188.99 185.51 188.24 3,480,956 -1.74(-0.92%)
Apr 20, 2012 192.34 193.48 189.80 189.98 3,243,745 -1.12(-0.59%)
Apr 19, 2012 192.93 194.55 189.75 191.10 4,002,387 +0.03(+0.02%)
Apr 18, 2012 188.82 193.45 188.74 191.07 4,001,845 +2.68(+1.42%)
Apr 17, 2012 187.21 190.04 186.87 188.39 2,829,185 +2.89(+1.56%)
Apr 16, 2012 189.01 189.47 183.65 185.50 4,044,271 -2.96(-1.57%)
Apr 13, 2012 189.90 189.94 186.26 188.46 3,432,203 -2.23(-1.17%)
Apr 12, 2012 188.06 192.26 185.69 190.69 4,027,425 +2.72(+1.45%)
Apr 11, 2012 189.63 191.97 186.79 187.97 4,337,708 +0.99(+0.53%)
Apr 10, 2012 192.75 193.52 186.57 186.98 4,454,916 -4.89(-2.55%)
Apr 09, 2012 192.02 194.20 190.50 191.87 3,135,810 -2.52(-1.30%)
Apr 05, 2012 193.55 196.03 193.55 194.39 3,211,444 +0.40(+0.21%)
Apr 04, 2012 196.95 197.68 192.36 193.99 5,456,683 -5.67(-2.84%)
Apr 03, 2012 198.24 202.39 197.50 199.66 5,000,870 +1.61(+0.81%)
Apr 02, 2012 198.02 199.90 197.00 198.05 6,429,815 -4.46(-2.20%)
Mar 30, 2012 205.02 206.85 201.87 202.51 4,440,996 -2.10(-1.03%)
Mar 29, 2012 201.28 205.31 200.63 204.61 5,710,525 +3.45(+1.72%)
Mar 28, 2012 206.14 207.00 200.31 201.16 6,244,802 -4.28(-2.08%)
Mar 27, 2012 203.59 209.85 202.88 205.44 9,587,747 +2.57(+1.27%)
Mar 26, 2012 196.48 202.97 195.50 202.87 7,612,373 +7.83(+4.01%)
Mar 23, 2012 192.01 196.20 191.80 195.04 5,984,094 +2.64(+1.37%)
Mar 22, 2012 190.54 194.06 190.26 192.40 3,739,379 +0.67(+0.35%)
Mar 21, 2012 192.50 194.28 191.26 191.73 4,214,385 -0.60(-0.31%)
Mar 20, 2012 184.88 194.41 182.88 192.33 9,165,299 +6.81(+3.67%)
Mar 19, 2012 183.45 186.68 183.00 185.52 3,903,327 +0.47(+0.25%)
Mar 16, 2012 183.28 185.68 182.35 185.05 4,934,824 +0.62(+0.34%)
Mar 15, 2012 182.02 184.43 180.30 184.43 4,159,118 +2.17(+1.19%)
Mar 14, 2012 183.65 184.32 181.14 182.26 3,699,634 -2.33(-1.26%)
Mar 13, 2012 183.92 184.87 180.77 184.59 4,407,599 +1.20(+0.65%)
Mar 12, 2012 184.13 185.40 182.20 183.39 2,587,527 -0.93(-0.50%)
Mar 09, 2012 186.79 187.20 183.44 184.32 4,510,556 -3.32(-1.77%)
Mar 08, 2012 184.17 188.38 183.80 187.64 4,221,435 +3.87(+2.11%)
Mar 07, 2012 182.65 185.50 182.40 183.77 4,951,333 +2.68(+1.48%)
Mar 06, 2012 178.68 183.50 178.04 181.09 5,606,475 +0.83(+0.46%)
Mar 05, 2012 179.00 181.82 178.18 180.26 4,681,418 +0.96(+0.54%)
Mar 02, 2012 179.48 181.84 178.92 179.30 3,658,009 -0.74(-0.41%)
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.