Amazon.com (NQ: AMZN )

2,216.21 -44.89 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 14.23 14.24 14.00 14.05 0 -0.15(-1.06%)
Aug 29, 2013 14.07 14.30 14.00 14.20 30,836,680 +0.12(+0.85%)
Aug 28, 2013 14.02 14.15 13.97 14.08 26,761,040 +0.03(+0.23%)
Aug 27, 2013 14.19 14.26 13.99 14.05 49,459,020 -0.26(-1.84%)
Aug 26, 2013 14.52 14.55 14.28 14.31 34,338,000 -0.19(-1.31%)
Aug 23, 2013 14.56 14.57 14.39 14.50 0 +0.01(+0.10%)
Aug 22, 2013 14.24 14.49 14.24 14.49 28,425,600 +0.26(+1.81%)
Aug 21, 2013 14.25 14.43 14.19 14.23 36,274,500 -0.13(-0.88%)
Aug 20, 2013 14.29 14.48 14.29 14.35 31,701,200 +0.08(+0.53%)
Aug 19, 2013 14.26 14.48 14.17 14.28 49,546,580 +0.04(+0.26%)
Aug 16, 2013 14.33 14.42 14.22 14.24 0 -0.08(-0.58%)
Aug 15, 2013 14.44 14.46 14.26 14.32 45,203,220 -0.24(-1.67%)
Aug 14, 2013 14.71 14.71 14.53 14.57 28,214,420 -0.13(-0.89%)
Aug 13, 2013 14.79 14.82 14.53 14.70 46,972,260 -0.14(-0.92%)
Aug 12, 2013 14.79 14.95 14.76 14.83 29,968,740 -0.03(-0.19%)
Aug 09, 2013 14.78 14.96 14.71 14.86 39,007,720 +0.08(+0.51%)
Aug 08, 2013 14.93 14.93 14.63 14.79 46,865,600 -0.06(-0.39%)
Aug 07, 2013 15.01 15.05 14.81 14.85 39,179,280 -0.19(-1.28%)
Aug 06, 2013 15.03 15.07 14.88 15.04 36,440,620 -0.01(-0.08%)
Aug 05, 2013 15.17 15.18 14.91 15.05 44,663,160 -0.16(-1.06%)
Aug 02, 2013 15.23 15.27 15.07 15.21 50,167,160 -0.07(-0.45%)
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.