Amazon.com (NQ: AMZN )

2,151.14 -0.68 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 18.03 18.29 17.85 18.11 77,704,136 +0.10(+0.55%)
Feb 27, 2014 17.86 18.03 17.77 18.01 62,050,400 +0.02(+0.09%)
Feb 26, 2014 17.99 18.24 17.86 17.99 72,359,880 +0.07(+0.41%)
Feb 25, 2014 17.65 18.05 17.58 17.92 74,893,360 +0.33(+1.86%)
Feb 24, 2014 17.27 17.65 17.18 17.59 72,848,800 +0.25(+1.45%)
Feb 21, 2014 17.62 17.71 17.34 17.34 84,242,880 -0.15(-0.87%)
Feb 20, 2014 17.44 17.52 17.22 17.49 69,801,560 +0.12(+0.70%)
Feb 19, 2014 17.63 17.73 17.30 17.37 83,327,536 -0.31(-1.77%)
Feb 18, 2014 17.76 17.79 17.47 17.68 99,948,720 -0.18(-1.04%)
Feb 14, 2014 17.97 17.87 17.87 17.87 70,404,000 +0.01(+0.04%)
Feb 13, 2014 17.39 17.86 17.32 17.86 83,472,120 +0.40(+2.28%)
Feb 12, 2014 17.82 17.89 17.32 17.46 131,706,720 -0.63(-3.47%)
Feb 11, 2014 18.09 18.18 17.81 18.09 64,375,620 +0.05(+0.25%)
Feb 10, 2014 18.08 18.25 17.97 18.04 68,950,856 -0.01(-0.06%)
Feb 07, 2014 17.95 18.09 17.62 18.05 86,943,776 +0.32(+1.83%)
Feb 06, 2014 17.37 17.74 17.37 17.73 66,639,820 +0.41(+2.35%)
Feb 05, 2014 17.30 17.47 16.89 17.32 88,620,960 -0.07(-0.43%)
Feb 04, 2014 17.48 17.70 17.20 17.40 96,230,600 +0.09(+0.52%)
Feb 03, 2014 17.95 18.04 17.00 17.31 205,246,896 -0.63(-3.50%)
Jan 31, 2014 18.59 18.77 17.89 17.93 323,630,368 -2.22(-11.00%)
Jan 30, 2014 19.69 20.31 19.39 20.15 174,236,656 +0.94(+4.90%)
Jan 29, 2014 19.61 19.64 19.16 19.21 67,460,456 -0.51(-2.59%)
Jan 28, 2014 19.37 19.74 19.36 19.72 57,808,640 +0.41(+2.11%)
Jan 27, 2014 19.52 19.70 19.02 19.31 78,564,096 -0.07(-0.34%)
Jan 24, 2014 19.91 20.01 19.36 19.38 90,260,760 -0.61(-3.07%)
Jan 23, 2014 20.05 20.31 19.89 19.99 60,466,520 -0.23(-1.15%)
Jan 22, 2014 20.40 20.40 20.10 20.23 41,142,120 -0.13(-0.62%)
Jan 21, 2014 20.15 20.39 20.08 20.35 62,424,620 +0.37(+1.86%)
Jan 17, 2014 19.71 19.98 19.98 19.98 90,102,000 +0.19(+0.96%)
Jan 16, 2014 19.68 19.96 19.47 19.79 51,996,980 -0.00(-0.02%)
Jan 15, 2014 19.88 19.88 19.63 19.79 53,525,000 -0.08(-0.42%)
Jan 14, 2014 19.61 19.93 19.60 19.88 46,784,600 +0.33(+1.68%)
Jan 13, 2014 19.90 19.99 19.42 19.55 56,859,220 -0.33(-1.68%)
Jan 10, 2014 20.13 20.19 19.69 19.88 53,634,020 -0.17(-0.84%)
Jan 09, 2014 20.19 20.34 19.92 20.05 42,059,020 -0.05(-0.23%)
Jan 08, 2014 19.92 20.15 19.80 20.10 46,311,720 +0.19(+0.98%)
Jan 07, 2014 19.75 19.92 19.71 19.90 38,258,940 +0.22(+1.12%)
Jan 06, 2014 19.79 19.85 19.42 19.68 63,374,820 -0.14(-0.71%)
Jan 03, 2014 19.91 20.14 19.81 19.82 44,270,240 -0.08(-0.38%)
Jan 02, 2014 19.94 19.97 19.70 19.90 42,558,460 -0.04(-0.21%)
Dec 31, 2013 19.73 19.94 19.94 19.94 39,930,000 +0.27(+1.38%)
Dec 30, 2013 19.97 20.00 19.62 19.67 49,706,460 -0.24(-1.18%)
Dec 27, 2013 20.23 20.28 19.81 19.90 39,745,600 -0.32(-1.56%)
Dec 26, 2013 20.09 20.23 19.84 20.22 37,350,120 +0.26(+1.30%)
Dec 24, 2013 20.13 20.19 19.82 19.96 27,607,460 -0.19(-0.92%)
Dec 23, 2013 20.18 20.25 19.96 20.15 53,185,020 +0.04(+0.18%)
Dec 20, 2013 19.84 20.24 19.79 20.11 100,770,736 +0.35(+1.77%)
Dec 19, 2013 19.72 19.86 19.63 19.76 48,538,100 -0.04(-0.19%)
Dec 18, 2013 19.48 19.82 19.16 19.80 69,654,520 +0.42(+2.14%)
Dec 17, 2013 19.55 19.57 19.32 19.38 46,729,600 -0.07(-0.34%)
Dec 16, 2013 19.27 19.59 19.25 19.45 45,028,360 +0.24(+1.23%)
Dec 13, 2013 19.23 19.47 19.19 19.21 60,502,900 +0.15(+0.78%)
Dec 12, 2013 19.08 19.25 18.98 19.06 42,294,120 -0.05(-0.25%)
Dec 11, 2013 19.39 19.45 19.10 19.11 48,987,300 -0.28(-1.44%)
Dec 10, 2013 19.18 19.45 19.15 19.39 51,202,760 +0.14(+0.75%)
Dec 09, 2013 19.41 19.41 19.13 19.24 55,226,340 -0.10(-0.53%)
Dec 06, 2013 19.42 19.42 19.19 19.35 0 +0.12(+0.64%)
Dec 05, 2013 19.33 19.33 19.07 19.22 37,446,920 -0.07(-0.38%)
Dec 04, 2013 19.18 19.48 19.07 19.30 47,088,060 +0.06(+0.34%)
Dec 03, 2013 19.51 19.61 19.16 19.23 74,033,496 -0.38(-1.95%)
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.