Amazon.com Inc (NQ: AMZN)
321.07 USD  +0.66 (+0.21%)
Streaming Delayed Price  /  Updated: 2:33 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 324.25 324.82 316.50 320.41 5,932,232 -3.60(-1.11%)
Jul 25, 2014 317.30 324.87 314.76 324.01 17,855,141 -34.60(-9.65%)
Jul 24, 2014 359.98 364.85 358.52 358.61 7,042,127 +0.47(+0.13%)
Jul 23, 2014 359.05 360.63 356.62 358.14 2,687,511 -2.70(-0.75%)
Jul 22, 2014 355.25 362.93 355.25 360.84 2,889,016 +1.08(+0.30%)
Jul 21, 2014 358.10 361.71 356.72 359.76 2,281,141 +1.10(+0.31%)
Jul 18, 2014 354.40 359.68 352.08 358.66 3,410,032 +6.21(+1.76%)
Jul 17, 2014 353.44 356.96 351.38 352.45 3,633,415 -3.45(-0.97%)
Jul 16, 2014 355.62 359.32 353.00 355.90 3,494,738 +1.46(+0.41%)
Jul 15, 2014 353.72 355.59 349.40 354.44 4,142,691 -0.88(-0.25%)
Jul 14, 2014 347.03 355.77 345.36 355.32 5,603,868 +9.12(+2.63%)
Jul 11, 2014 334.71 347.00 334.71 346.20 8,309,079 +18.28(+5.57%)
Jul 10, 2014 324.34 329.98 322.65 327.92 2,651,384 -2.05(-0.62%)
Jul 09, 2014 324.71 330.20 323.15 329.97 3,162,924 +6.16(+1.90%)
Jul 08, 2014 333.10 333.74 321.40 323.81 4,269,548 -9.74(-2.92%)
Jul 07, 2014 337.50 337.55 332.52 333.55 2,126,560 -3.94(-1.17%)
Jul 03, 2014 337.49 337.49 337.49 0 +4.64(+1.39%)
Jul 02, 2014 333.20 336.76 331.66 332.85 2,678,229 +0.46(+0.14%)
Jul 01, 2014 325.86 333.20 325.10 332.39 3,173,183 +7.61(+2.34%)
Jun 30, 2014 324.98 326.98 322.24 324.78 2,670,960 +0.21(+0.06%)
Jun 27, 2014 325.88 326.52 323.27 324.57 2,419,626 -1.12(-0.34%)
Jun 26, 2014 328.49 328.65 322.13 325.69 2,698,333 -1.75(-0.53%)
Jun 25, 2014 324.33 328.15 321.74 327.44 2,311,880 +3.28(+1.01%)
Jun 24, 2014 327.54 329.73 322.74 324.16 2,625,262 -3.08(-0.94%)
Jun 23, 2014 323.33 327.55 321.41 327.24 2,587,900 +3.04(+0.94%)
Jun 20, 2014 327.76 328.22 320.42 324.20 6,056,210 -2.80(-0.86%)
Jun 19, 2014 335.26 338.90 325.98 327.00 5,286,805 -7.38(-2.21%)
Jun 18, 2014 328.00 335.75 325.00 334.38 6,348,124 +8.76(+2.69%)
Jun 17, 2014 327.54 331.34 325.23 325.62 2,902,935 -2.00(-0.61%)
Jun 16, 2014 324.86 328.69 323.52 327.62 2,394,158 +1.35(+0.41%)
Jun 13, 2014 327.05 329.30 323.53 326.27 2,766,909 +0.36(+0.11%)
Jun 12, 2014 335.55 335.55 324.66 325.91 4,256,168 -9.29(-2.77%)
Jun 11, 2014 336.00 340.72 333.88 335.20 4,432,371 +2.79(+0.84%)
Jun 10, 2014 327.65 335.50 327.50 332.41 3,615,351 +2.74(+0.83%)
Jun 06, 2014 325.00 330.66 324.93 329.67 5,246,723 +6.10(+1.89%)
Jun 05, 2014 308.10 327.94 306.90 323.57 7,792,212 +16.79(+5.47%)
Jun 04, 2014 306.85 309.50 303.84 306.78 2,103,091 -0.41(-0.13%)
Jun 03, 2014 305.75 307.92 305.07 307.19 2,375,762 -1.65(-0.53%)
Jun 02, 2014 312.59 312.59 307.00 308.84 2,201,953 -3.71(-1.19%)
May 30, 2014 314.43 314.65 307.57 312.55 4,260,624 -1.23(-0.39%)
May 29, 2014 310.42 314.87 310.20 313.78 2,362,196 +3.62(+1.17%)
May 28, 2014 309.50 313.82 307.42 310.16 2,693,200 -0.66(-0.21%)
May 27, 2014 314.41 314.63 307.38 310.82 4,860,453 -1.42(-0.45%)
May 23, 2014 312.24 312.24 312.24 0 +5.76(+1.88%)
May 22, 2014 305.05 308.54 303.01 306.48 1,862,795 +1.47(+0.48%)
May 21, 2014 302.21 305.96 301.52 305.01 3,402,092 +3.82(+1.27%)
May 20, 2014 297.10 304.46 296.75 301.19 4,082,583 +4.43(+1.49%)
May 19, 2014 295.76 299.00 293.81 296.76 2,284,133 -0.95(-0.32%)
May 16, 2014 292.80 298.88 291.55 297.70 3,637,649 +2.51(+0.85%)
May 15, 2014 298.02 299.20 290.38 295.19 4,296,418 -2.43(-0.82%)
May 14, 2014 302.50 304.64 296.66 297.62 3,320,855 -7.02(-2.30%)
May 13, 2014 302.60 305.60 300.75 304.64 3,497,624 +1.78(+0.59%)
May 12, 2014 294.30 303.34 294.16 302.86 3,720,594 +10.62(+3.63%)
May 09, 2014 290.57 293.68 284.38 292.24 4,062,984 +3.92(+1.36%)
May 08, 2014 290.82 295.88 287.23 288.32 3,839,394 -4.39(-1.50%)
May 07, 2014 295.56 296.40 286.68 292.71 7,007,677 -4.67(-1.57%)
May 06, 2014 309.53 309.81 297.04 297.38 4,614,643 -12.67(-4.09%)
May 05, 2014 306.37 310.23 305.00 310.05 2,508,349 +2.04(+0.66%)
May 02, 2014 310.42 313.29 304.31 308.01 3,995,218 +0.12(+0.04%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here