Amazon.com (NQ: AMZN )

3,389.79 USD -47.57 (-1.38%)
Official Closing Price Updated: 5:17 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 271.04 275.94 263.70 265.50 6,772,042 -7.26(-2.66%)
Jan 30, 2013 283.00 284.20 267.11 272.76 13,074,900 +12.41(+4.77%)
Jan 29, 2013 275.35 275.46 258.35 260.35 10,067,523 -15.69(-5.68%)
Jan 28, 2013 283.78 284.48 274.40 276.04 4,321,321 -7.95(-2.80%)
Jan 25, 2013 275.00 284.72 274.40 283.99 4,974,945 +10.37(+3.79%)
Jan 24, 2013 269.37 276.65 269.37 273.62 3,414,546 +5.51(+2.06%)
Jan 23, 2013 270.57 271.09 266.65 268.11 2,506,417 -2.08(-0.77%)
Jan 22, 2013 271.62 272.10 269.23 270.19 2,137,562 -1.93(-0.71%)
Jan 18, 2013 270.83 274.50 269.60 272.12 2,944,742 +1.64(+0.61%)
Jan 17, 2013 271.50 271.97 269.21 270.48 1,884,583 +1.55(+0.58%)
Jan 16, 2013 270.53 271.24 267.83 268.93 2,065,542 -2.97(-1.09%)
Jan 15, 2013 270.68 272.73 269.54 271.90 2,326,854 -0.83(-0.30%)
Jan 14, 2013 268.00 274.26 267.54 272.73 4,262,832 +4.79(+1.79%)
Jan 11, 2013 265.10 268.43 264.11 267.94 2,413,264 +2.60(+0.98%)
Jan 10, 2013 268.54 268.74 262.30 265.34 2,863,398 -1.01(-0.38%)
Jan 09, 2013 268.17 269.50 265.40 266.35 2,265,591 -0.03(-0.01%)
Jan 08, 2013 267.07 268.98 263.57 266.38 3,010,187 -2.08(-0.77%)
Jan 07, 2013 262.97 269.73 262.67 268.46 4,909,489 +9.31(+3.59%)
Jan 04, 2013 257.58 259.80 256.65 259.15 1,875,900 +0.67(+0.26%)
Jan 03, 2013 257.27 260.88 256.37 258.48 2,750,820 +1.17(+0.45%)
Jan 02, 2013 255.13 257.35 253.26 257.31 3,270,960 +6.53(+2.60%)
Dec 31, 2012 243.75 252.41 242.75 250.78 3,393,445 +5.60(+2.28%)
Dec 28, 2012 245.85 247.44 245.05 245.18 1,863,298 -3.13(-1.26%)
Dec 27, 2012 248.28 249.35 242.86 248.31 3,639,082 -0.32(-0.13%)
Dec 26, 2012 257.15 257.42 248.04 248.63 4,152,342 -9.99(-3.86%)
Dec 24, 2012 257.30 259.50 256.96 258.62 986,435 +1.70(+0.66%)
Dec 21, 2012 257.82 258.38 255.74 256.92 4,704,602 -4.58(-1.75%)
Dec 20, 2012 258.36 262.41 256.54 261.50 2,584,340 +3.51(+1.36%)
Dec 19, 2012 261.30 261.67 257.68 257.99 2,299,965 -2.41(-0.93%)
Dec 18, 2012 254.57 263.11 254.57 260.40 4,960,811 +6.54(+2.58%)
Dec 17, 2012 249.81 254.00 249.26 253.86 2,276,834 +4.67(+1.87%)
Dec 14, 2012 250.11 251.90 247.79 249.19 2,527,188 -2.06(-0.82%)
Dec 13, 2012 251.11 254.54 250.02 251.25 2,460,163 -0.51(-0.20%)
Dec 12, 2012 251.07 254.36 250.06 251.76 2,628,023 +1.07(+0.43%)
Dec 11, 2012 248.50 253.48 246.65 250.69 4,184,868 +2.92(+1.18%)
Dec 10, 2012 253.10 254.78 247.30 247.77 3,503,518 -5.50(-2.17%)
Dec 07, 2012 254.14 255.21 252.01 253.27 2,170,475 -0.10(-0.04%)
Dec 06, 2012 253.00 255.17 251.51 253.37 3,557,822 -0.59(-0.23%)
Dec 05, 2012 252.44 255.55 250.38 253.96 2,851,362 +1.47(+0.58%)
Dec 04, 2012 249.94 253.00 248.66 252.49 3,114,022 +0.44(+0.17%)
Nov 30, 2012 250.38 252.65 248.27 252.05 3,797,641 +0.78(+0.31%)
Nov 29, 2012 248.05 252.48 247.50 251.27 5,310,107 +4.16(+1.68%)
Nov 28, 2012 242.45 247.23 241.50 247.11 2,743,396 +3.71(+1.52%)
Nov 27, 2012 243.22 245.67 241.54 243.40 3,048,476 -0.22(-0.09%)
Nov 26, 2012 240.39 244.32 238.00 243.62 4,178,297 +3.74(+1.56%)
Nov 23, 2012 239.89 240.00 236.48 239.88 1,776,744 +1.85(+0.78%)
Nov 21, 2012 233.84 238.67 232.75 238.03 2,959,494 +4.25(+1.82%)
Nov 20, 2012 230.00 233.82 229.50 233.78 2,771,503 +4.07(+1.77%)
Nov 19, 2012 228.32 232.50 227.45 229.71 3,591,126 +4.48(+1.99%)
Nov 16, 2012 221.31 226.25 218.64 225.23 4,353,536 +4.63(+2.10%)
Nov 15, 2012 222.30 225.16 218.18 220.60 3,404,622 -2.35(-1.05%)
Nov 14, 2012 226.50 227.41 222.51 222.95 3,034,084 -3.65(-1.61%)
Nov 13, 2012 225.12 227.90 224.71 226.60 2,629,797 +0.13(+0.06%)
Nov 12, 2012 226.59 229.22 225.41 226.47 2,128,705 +0.16(+0.07%)
Nov 09, 2012 226.26 230.97 224.60 226.31 3,092,767 -1.04(-0.46%)
Nov 08, 2012 232.22 233.45 227.10 227.35 2,982,342 -4.71(-2.03%)
Nov 07, 2012 235.65 235.66 229.42 232.06 3,624,145 -5.50(-2.31%)
Nov 06, 2012 235.41 237.75 234.45 237.56 2,661,279 +3.23(+1.38%)
Nov 05, 2012 232.04 234.83 230.11 234.33 1,845,871 +1.91(+0.82%)
Nov 02, 2012 234.01 237.40 232.11 232.42 3,374,847 +0.28(+0.12%)
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.