Amazon.com (NQ: AMZN )

3,161.86 USD +9.93 (+0.31%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 311.55 310.35 310.35 310.35 2,048,000 +0.05(+0.02%)
Dec 30, 2014 309.91 313.94 309.34 310.30 2,092,898 -1.74(-0.56%)
Dec 29, 2014 307.85 314.27 306.58 312.04 3,008,621 +2.95(+0.95%)
Dec 26, 2014 305.00 310.78 303.81 309.09 2,893,801 +6.06(+2.00%)
Dec 24, 2014 306.38 303.03 303.03 303.03 1,513,800 -3.26(-1.06%)
Dec 23, 2014 306.98 307.49 303.25 306.29 2,718,349 -0.26(-0.08%)
Dec 22, 2014 301.94 307.36 301.94 306.54 4,002,011 +6.64(+2.21%)
Dec 19, 2014 296.91 301.54 295.52 299.90 8,709,129 +2.17(+0.73%)
Dec 18, 2014 304.01 304.50 293.25 297.73 7,705,609 -1.15(-0.38%)
Dec 17, 2014 296.37 299.67 293.03 298.88 4,430,735 +3.82(+1.29%)
Dec 16, 2014 304.35 304.49 295.01 295.06 6,499,258 -11.01(-3.60%)
Dec 15, 2014 308.87 310.86 302.15 306.07 3,834,329 -1.25(-0.41%)
Dec 12, 2014 303.99 310.64 303.01 307.32 3,162,322 -0.04(-0.01%)
Dec 11, 2014 307.89 312.64 306.01 307.36 3,269,924 +1.52(+0.50%)
Dec 10, 2014 312.00 313.19 304.68 305.84 3,244,480 -6.66(-2.13%)
Dec 09, 2014 302.99 313.64 301.14 312.50 4,034,395 +5.86(+1.91%)
Dec 08, 2014 311.57 316.56 304.82 306.64 3,639,081 -5.99(-1.92%)
Dec 05, 2014 316.80 316.93 310.84 312.63 3,265,214 -4.30(-1.36%)
Dec 04, 2014 315.53 318.59 313.47 316.93 3,295,307 +0.43(+0.14%)
Dec 03, 2014 325.73 326.77 314.36 316.50 5,689,413 -9.81(-3.01%)
Dec 02, 2014 327.50 327.93 323.25 326.31 2,785,549 +0.31(+0.10%)
Dec 01, 2014 338.12 340.64 325.93 326.00 4,939,065 -12.64(-3.73%)
Nov 28, 2014 336.03 341.26 336.03 338.64 3,051,798 +5.07(+1.52%)
Nov 26, 2014 333.78 333.57 333.57 333.57 1,983,600 -1.47(-0.44%)
Nov 25, 2014 335.27 336.33 331.28 335.04 2,561,234 -0.60(-0.18%)
Nov 24, 2014 334.78 337.39 333.60 335.64 2,753,485 +3.01(+0.90%)
Nov 21, 2014 335.42 338.33 331.47 332.63 4,466,587 +2.09(+0.63%)
Nov 20, 2014 324.00 332.67 323.33 330.54 3,435,205 +4.00(+1.22%)
Nov 19, 2014 327.25 328.40 324.02 326.54 3,280,484 +1.61(+0.50%)
Nov 18, 2014 323.99 329.56 323.25 324.93 3,543,697 +1.88(+0.58%)
Nov 17, 2014 326.44 328.00 318.03 323.05 4,784,473 -4.77(-1.46%)
Nov 14, 2014 317.12 332.88 316.40 327.82 8,877,785 +11.34(+3.58%)
Nov 13, 2014 312.00 317.89 311.51 316.48 3,685,633 +4.97(+1.60%)
Nov 12, 2014 310.75 312.58 308.79 311.51 2,181,698 -0.50(-0.16%)
Nov 11, 2014 305.94 312.38 303.65 312.01 3,804,067 +6.90(+2.26%)
Nov 10, 2014 300.00 305.80 300.00 305.11 2,804,439 +5.25(+1.75%)
Nov 07, 2014 297.82 299.99 296.29 299.86 2,647,352 +3.22(+1.09%)
Nov 06, 2014 296.69 297.00 292.29 296.64 3,756,814 +0.12(+0.04%)
Nov 05, 2014 303.01 304.00 294.16 296.52 4,673,425 -6.29(-2.08%)
Nov 04, 2014 303.99 304.25 300.17 302.81 3,425,931 -2.91(-0.95%)
Nov 03, 2014 306.24 308.01 303.24 305.72 3,242,408 +0.26(+0.09%)
Oct 31, 2014 305.15 305.72 301.50 305.46 4,551,795 +6.39(+2.14%)
Oct 30, 2014 293.98 299.74 292.36 299.07 4,053,001 +4.95(+1.68%)
Oct 29, 2014 299.11 299.61 293.07 294.12 4,882,659 -1.47(-0.50%)
Oct 28, 2014 289.76 297.66 289.76 295.59 5,574,686 +5.62(+1.94%)
Oct 27, 2014 285.70 290.42 287.06 289.97 5,948,865 +2.91(+1.01%)
Oct 24, 2014 284.40 293.81 284.00 287.06 19,805,911 -26.12(-8.34%)
Oct 23, 2014 313.40 316.80 311.40 313.18 9,006,767 +0.21(+0.07%)
Oct 22, 2014 315.43 318.98 312.64 312.97 3,129,699 -2.36(-0.75%)
Oct 21, 2014 309.90 315.64 307.07 315.33 3,562,432 +9.12(+2.98%)
Oct 20, 2014 302.95 306.53 302.02 306.21 3,238,775 +2.57(+0.85%)
Oct 17, 2014 307.15 309.20 302.72 303.64 4,409,218 +0.78(+0.26%)
Oct 16, 2014 293.83 306.82 293.83 302.86 4,731,356 -3.11(-1.02%)
Oct 15, 2014 304.35 307.90 299.10 305.97 5,346,279 -2.34(-0.76%)
Oct 14, 2014 308.00 312.24 305.75 308.31 3,385,804 +1.86(+0.61%)
Oct 13, 2014 309.87 313.20 303.47 306.45 4,368,829 -4.94(-1.59%)
Oct 10, 2014 314.02 317.77 311.38 311.39 3,684,314 -3.98(-1.26%)
Oct 09, 2014 321.49 322.27 314.52 315.37 3,588,829 -7.33(-2.27%)
Oct 08, 2014 316.58 324.11 314.14 322.70 3,458,009 +5.72(+1.80%)
Oct 07, 2014 319.43 322.00 316.67 316.98 2,365,548 -5.22(-1.62%)
Oct 06, 2014 323.50 324.13 319.60 322.20 2,294,182 -0.54(-0.17%)
Oct 03, 2014 320.36 325.16 319.53 322.74 3,037,891 +4.33(+1.36%)
Oct 02, 2014 316.92 318.53 311.31 318.41 3,553,943 +0.95(+0.30%)
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.