Amazon.com (NQ: AMZN )

2,221.55 +86.05 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.12 17.31 16.70 16.82 85,484,696 -0.10(-0.57%)
Mar 28, 2014 17.00 17.35 16.80 16.91 79,735,640 -0.01(-0.05%)
Mar 27, 2014 17.16 17.20 16.54 16.92 115,195,720 -0.25(-1.44%)
Mar 26, 2014 17.86 17.88 17.17 17.17 81,861,256 -0.56(-3.19%)
Mar 25, 2014 17.70 17.95 17.44 17.74 88,779,600 +0.14(+0.81%)
Mar 24, 2014 18.00 18.07 17.43 17.59 96,905,400 -0.44(-2.43%)
Mar 21, 2014 18.55 18.64 17.92 18.03 108,358,696 -0.42(-2.26%)
Mar 20, 2014 18.53 18.65 18.31 18.45 51,007,340 -0.21(-1.14%)
Mar 19, 2014 18.94 18.95 18.47 18.66 52,901,300 -0.28(-1.46%)
Mar 18, 2014 18.87 18.95 18.75 18.94 49,431,900 +0.19(+0.99%)
Mar 17, 2014 18.79 18.94 18.74 18.75 45,987,660 +0.06(+0.35%)
Mar 14, 2014 18.64 18.93 18.58 18.69 88,044,400 +0.11(+0.60%)
Mar 13, 2014 18.83 19.16 18.40 18.58 136,025,456 +0.04(+0.23%)
Mar 12, 2014 18.32 18.56 18.18 18.53 44,304,200 +0.09(+0.49%)
Mar 11, 2014 18.55 18.64 18.36 18.44 44,903,140 -0.09(-0.46%)
Mar 10, 2014 18.63 18.64 18.35 18.53 42,104,320 -0.08(-0.41%)
Mar 07, 2014 18.73 18.75 18.48 18.60 45,607,160 -0.00(-0.03%)
Mar 06, 2014 18.70 18.77 18.45 18.61 58,506,320 -0.01(-0.06%)
Mar 05, 2014 18.21 18.64 18.20 18.62 76,412,600 +0.42(+2.33%)
Mar 04, 2014 18.20 18.28 18.12 18.20 54,086,740 +0.21(+1.15%)
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.