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 (%)
Sep 30, 2015 25.27 25.64 25.08 25.59 80,082,176 +0.79(+3.19%)
Sep 29, 2015 25.30 25.57 24.52 24.80 89,139,560 -0.40(-1.59%)
Sep 28, 2015 26.00 26.01 24.72 25.20 108,640,656 -1.01(-3.85%)
Sep 25, 2015 27.13 27.14 26.07 26.21 80,619,960 -0.48(-1.78%)
Sep 24, 2015 26.53 26.73 26.14 26.69 69,990,736 -0.12(-0.43%)
Sep 23, 2015 26.91 27.06 26.70 26.80 44,703,940 -0.12(-0.43%)
Sep 22, 2015 26.99 27.18 26.63 26.92 76,801,960 -0.50(-1.82%)
Sep 21, 2015 27.22 27.49 26.98 27.42 65,643,220 +0.41(+1.50%)
Sep 18, 2015 26.73 27.31 26.57 27.01 123,201,496 +0.07(+0.26%)
Sep 17, 2015 26.35 27.35 26.33 26.94 83,353,176 +0.57(+2.18%)
Sep 16, 2015 26.10 26.41 25.93 26.37 45,047,980 +0.25(+0.96%)
Sep 15, 2015 26.16 26.40 25.86 26.12 57,302,260 +0.05(+0.19%)
Sep 14, 2015 26.47 26.62 25.93 26.07 62,600,500 -0.40(-1.52%)
Sep 11, 2015 26.05 26.47 26.03 26.47 64,557,240 +0.36(+1.38%)
Sep 10, 2015 25.76 26.31 25.74 26.11 51,504,200 +0.27(+1.04%)
Sep 09, 2015 26.20 26.50 25.75 25.84 87,341,616 -0.03(-0.13%)
Sep 08, 2015 25.43 25.92 25.43 25.88 76,210,560 +0.93(+3.72%)
Sep 04, 2015 24.88 24.95 24.95 24.95 53,850,000 -0.29(-1.13%)
Sep 03, 2015 25.73 25.79 25.13 25.24 62,946,660 -0.29(-1.14%)
Sep 02, 2015 25.25 25.54 24.89 25.53 74,135,416 +0.70(+2.82%)
Sep 01, 2015 24.96 25.50 24.67 24.83 77,273,560 -0.82(-3.19%)
Aug 31, 2015 25.82 25.97 25.45 25.64 59,998,860 -0.26(-0.99%)
Aug 28, 2015 25.88 26.07 25.65 25.90 54,934,160 -0.02(-0.07%)
Aug 27, 2015 25.69 26.13 25.36 25.92 122,262,120 +0.88(+3.51%)
Aug 26, 2015 24.20 25.19 23.94 25.04 127,145,360 +1.72(+7.38%)
Aug 25, 2015 24.37 24.47 23.31 23.32 113,543,360 +0.15(+0.65%)
Aug 24, 2015 23.18 24.49 22.55 23.17 201,924,800 -1.55(-6.29%)
Aug 21, 2015 25.37 25.62 24.72 24.72 134,129,320 -1.07(-4.13%)
Aug 20, 2015 26.52 26.66 25.79 25.79 88,104,016 -0.86(-3.22%)
Aug 19, 2015 26.69 26.86 26.45 26.65 46,478,660 -0.11(-0.39%)
Aug 18, 2015 26.75 26.97 26.65 26.75 41,419,640 -0.01(-0.04%)
Aug 17, 2015 26.56 26.94 26.36 26.76 51,627,880 +0.18(+0.70%)
Aug 14, 2015 26.41 26.71 26.41 26.58 39,895,980 +0.09(+0.35%)
Aug 13, 2015 26.37 26.73 26.27 26.48 57,887,980 +0.19(+0.71%)
Aug 12, 2015 26.19 26.38 25.65 26.30 80,290,040 -0.08(-0.29%)
Aug 11, 2015 26.18 26.45 26.10 26.37 53,521,460 +0.17(+0.66%)
Aug 10, 2015 26.43 26.61 26.15 26.20 52,292,220 +0.07(+0.26%)
Aug 07, 2015 26.46 26.47 25.91 26.13 79,384,296 -0.34(-1.29%)
Aug 06, 2015 26.96 27.14 26.38 26.47 76,344,176 -0.38(-1.41%)
Aug 05, 2015 26.94 26.96 26.71 26.85 57,776,360 +0.26(+0.96%)
Aug 04, 2015 26.48 26.84 26.46 26.59 58,682,940 -0.16(-0.59%)
Aug 03, 2015 26.87 27.02 26.47 26.75 60,269,940 -0.06(-0.21%)
Jul 31, 2015 26.95 27.14 26.73 26.81 60,511,960 -0.03(-0.11%)
Jul 30, 2015 26.38 26.96 26.21 26.84 74,845,040 +0.39(+1.47%)
Jul 29, 2015 26.55 26.65 26.25 26.45 75,017,240 +0.15(+0.56%)
Jul 28, 2015 26.80 26.82 26.16 26.30 105,432,856 -0.27(-1.01%)
Jul 27, 2015 26.39 27.25 26.33 26.57 149,796,224 +0.10(+0.38%)
Jul 24, 2015 28.95 29.03 26.47 26.47 438,187,584 +2.36(+9.80%)
Jul 23, 2015 24.58 24.58 23.79 24.11 186,402,784 -0.30(-1.25%)
Jul 22, 2015 24.30 24.62 24.25 24.41 62,282,260 +0.01(+0.06%)
Jul 21, 2015 24.39 24.44 24.13 24.40 63,576,920 -0.01(-0.02%)
Jul 20, 2015 24.63 24.66 24.27 24.41 94,990,600 +0.25(+1.05%)
Jul 17, 2015 23.89 24.27 23.86 24.15 98,643,520 +0.38(+1.58%)
Jul 16, 2015 23.27 23.79 23.24 23.77 81,895,256 +0.71(+3.10%)
Jul 15, 2015 23.15 23.23 23.01 23.06 59,716,940 -0.22(-0.94%)
Jul 14, 2015 23.12 23.48 22.91 23.28 94,705,056 +0.50(+2.20%)
Jul 13, 2015 22.41 22.89 22.38 22.78 79,091,976 +0.60(+2.72%)
Jul 10, 2015 22.02 22.24 21.95 22.18 48,019,620 +0.46(+2.10%)
Jul 09, 2015 21.75 21.94 21.71 21.72 45,419,500 +0.23(+1.09%)
Jul 08, 2015 21.72 21.80 21.44 21.48 47,658,100 -0.35(-1.61%)
Jul 07, 2015 21.78 21.89 21.28 21.84 69,084,160 +0.03(+0.16%)
Jul 06, 2015 21.76 21.99 21.68 21.80 38,059,220 -0.08(-0.38%)
Jul 02, 2015 21.85 21.89 21.89 21.89 26,868,000 +0.02(+0.07%)
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.