Amazon.com (NQ: AMZN )

3,429.94 USD -14.21 (-0.41%)
Streaming Delayed Price Updated: 12:35 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 516.44 519.41 509.07 512.89 2,999,943 -5.12(-0.99%)
Aug 28, 2015 517.50 521.50 513.04 518.01 2,746,708 -0.36(-0.07%)
Aug 27, 2015 513.71 522.69 507.26 518.37 6,113,106 +17.60(+3.51%)
Aug 26, 2015 484.02 503.72 478.76 500.77 6,357,268 +34.40(+7.38%)
Aug 25, 2015 487.49 489.44 466.25 466.37 5,677,168 +3.00(+0.65%)
Aug 24, 2015 463.58 489.76 451.00 463.37 10,096,240 -31.10(-6.29%)
Aug 21, 2015 507.36 512.33 494.47 494.47 6,706,466 -21.31(-4.13%)
Aug 20, 2015 530.39 533.25 515.77 515.78 4,405,201 -17.14(-3.22%)
Aug 19, 2015 533.74 537.25 529.00 532.92 2,323,933 -2.10(-0.39%)
Aug 18, 2015 535.04 539.49 533.00 535.02 2,070,982 -0.20(-0.04%)
Aug 17, 2015 531.29 538.74 527.12 535.22 2,581,394 +3.70(+0.70%)
Aug 14, 2015 528.25 534.11 528.25 531.52 1,994,799 +1.86(+0.35%)
Aug 13, 2015 527.37 534.66 525.48 529.66 2,894,399 +3.75(+0.71%)
Aug 12, 2015 523.75 527.50 513.06 525.91 4,014,502 -1.55(-0.29%)
Aug 11, 2015 523.65 528.93 522.00 527.46 2,676,073 +3.46(+0.66%)
Aug 10, 2015 528.52 532.28 523.00 524.00 2,614,611 +1.38(+0.26%)
Aug 07, 2015 529.16 529.46 518.21 522.62 3,969,215 -6.84(-1.29%)
Aug 06, 2015 539.30 542.74 527.52 529.46 3,817,209 -7.55(-1.41%)
Aug 05, 2015 538.80 539.14 534.12 537.01 2,888,818 +5.11(+0.96%)
Aug 04, 2015 529.69 536.90 529.16 531.90 2,934,147 -3.13(-0.59%)
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.