Amazon.com (NQ: AMZN )

2,302.93 +81.38 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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%)
Aug 01, 2013 15.15 15.31 14.95 15.28 59,362,200 +0.22(+1.44%)
Jul 31, 2013 15.20 15.26 15.05 15.06 0 -0.06(-0.39%)
Jul 30, 2013 15.39 15.49 15.08 15.12 0 -0.18(-1.21%)
Jul 29, 2013 15.55 15.65 15.29 15.30 0 -0.30(-1.89%)
Jul 26, 2013 14.98 15.68 14.78 15.60 0 +0.43(+2.84%)
Jul 25, 2013 14.95 15.22 14.84 15.17 108,114,136 +0.22(+1.49%)
Jul 24, 2013 15.15 15.19 14.90 14.95 39,993,680 -0.11(-0.70%)
Jul 23, 2013 15.16 15.25 15.03 15.05 39,990,480 -0.12(-0.80%)
Jul 22, 2013 15.35 15.46 15.10 15.17 50,413,260 -0.09(-0.57%)
Jul 19, 2013 15.22 15.29 15.10 15.26 59,463,620 +0.06(+0.37%)
Jul 18, 2013 15.31 15.32 15.09 15.21 61,218,100 -0.20(-1.31%)
Jul 17, 2013 15.35 15.44 15.28 15.41 40,593,620 +0.06(+0.41%)
Jul 16, 2013 15.37 15.47 15.28 15.34 53,202,400 +0.02(+0.10%)
Jul 15, 2013 15.36 15.40 15.22 15.33 44,911,740 -0.05(-0.32%)
Jul 12, 2013 14.93 15.38 14.93 15.38 0 +0.39(+2.63%)
Jul 11, 2013 14.75 15.03 14.61 14.98 80,144,016 +0.37(+2.51%)
Jul 10, 2013 14.57 14.67 14.47 14.62 36,459,540 +0.04(+0.27%)
Jul 09, 2013 14.55 14.63 14.40 14.58 55,011,120 +0.05(+0.32%)
Jul 08, 2013 14.32 14.58 14.31 14.53 60,933,280 +0.24(+1.65%)
Jul 05, 2013 14.25 14.32 14.10 14.29 0 +0.09(+0.65%)
Jul 03, 2013 14.10 14.27 14.10 14.20 0 +0.01(+0.11%)
Jul 02, 2013 14.05 14.33 14.03 14.19 64,762,160 +0.08(+0.58%)
Jul 01, 2013 13.95 14.16 13.86 14.11 57,762,800 +0.22(+1.59%)
Jun 28, 2013 13.81 13.99 13.81 13.88 63,870,300 +0.01(+0.05%)
Jun 27, 2013 13.96 14.01 13.73 13.88 50,388,440 -0.00(-0.01%)
Jun 26, 2013 13.70 13.90 13.68 13.88 60,588,320 +0.27(+2.01%)
Jun 25, 2013 13.62 13.67 13.45 13.60 48,990,200 +0.07(+0.55%)
Jun 24, 2013 13.56 13.66 13.25 13.53 77,275,280 -0.14(-1.01%)
Jun 21, 2013 13.73 13.79 13.49 13.67 84,051,160 -0.00(-0.03%)
Jun 20, 2013 13.76 13.93 13.62 13.67 0 -0.24(-1.70%)
Jun 19, 2013 14.06 14.17 13.89 13.91 56,549,160 -0.18(-1.28%)
Jun 18, 2013 13.95 14.15 13.91 14.09 42,920,100 +0.18(+1.33%)
Jun 17, 2013 13.82 14.01 13.78 13.90 57,679,340 +0.20(+1.49%)
Jun 14, 2013 13.75 13.85 13.67 13.70 0 -0.09(-0.65%)
Jun 13, 2013 13.57 13.84 13.51 13.79 52,994,300 +0.21(+1.52%)
Jun 12, 2013 13.83 13.84 13.52 13.58 44,765,660 -0.16(-1.13%)
Jun 11, 2013 13.80 13.92 13.71 13.74 61,954,900 -0.31(-2.24%)
Jun 10, 2013 13.83 14.12 13.76 14.05 61,688,100 +0.21(+1.52%)
Jun 07, 2013 13.49 14.01 13.46 13.84 0 +0.45(+3.38%)
Jun 06, 2013 13.39 13.53 13.21 13.39 49,525,360 +0.03(+0.25%)
Jun 05, 2013 13.29 13.58 13.25 13.36 70,241,096 +0.07(+0.55%)
Jun 04, 2013 13.35 13.44 13.15 13.29 41,771,440 -0.06(-0.44%)
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.