Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

186.40 -6.33 (-3.28%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 262.81 267.00 262.09 264.27 2,667,199 +1.02(+0.39%)
Feb 27, 2013 259.40 265.83 256.86 263.25 2,908,010 +3.89(+1.50%)
Feb 26, 2013 260.89 262.04 255.73 259.36 3,348,011 -0.51(-0.20%)
Feb 25, 2013 266.94 268.69 259.65 259.87 3,032,309 -5.55(-2.09%)
Feb 22, 2013 266.62 267.11 261.61 265.42 3,125,202 -0.52(-0.20%)
Feb 21, 2013 265.12 269.48 263.25 265.94 3,637,396 -0.47(-0.18%)
Feb 20, 2013 270.20 274.30 266.37 266.41 3,528,862 -3.34(-1.24%)
Feb 19, 2013 265.91 270.11 264.50 269.75 2,853,952 +4.66(+1.76%)
Feb 15, 2013 267.63 268.92 263.11 265.09 3,981,233 -4.15(-1.54%)
Feb 14, 2013 267.37 270.65 265.40 269.24 3,462,980 -0.23(-0.09%)
Feb 13, 2013 261.53 269.96 260.30 269.47 5,292,996 +10.77(+4.16%)
Feb 12, 2013 259.19 260.16 257.00 258.70 2,941,315 +1.49(+0.58%)
Feb 11, 2013 263.20 263.25 256.60 257.21 3,403,403 -4.74(-1.81%)
Feb 08, 2013 261.40 265.25 260.56 261.95 3,879,628 +1.72(+0.66%)
Feb 07, 2013 264.10 264.10 255.11 260.23 3,975,681 -1.99(-0.76%)
Feb 06, 2013 265.16 266.89 261.11 262.22 2,770,156 +2.24(+0.86%)
Feb 04, 2013 262.78 264.68 259.07 259.98 3,723,593 -5.02(-1.89%)
Feb 01, 2013 268.93 268.93 262.80 265.00 6,118,146 -0.50(-0.19%)
Jan 31, 2013 271.04 275.94 263.70 265.50 6,772,042 -7.26(-2.66%)
Jan 30, 2013 283.00 284.20 267.11 272.76 13,074,900 +12.41(+4.77%)
Jan 29, 2013 275.35 275.46 258.35 260.35 10,067,523 -15.69(-5.68%)
Jan 28, 2013 283.78 284.48 274.40 276.04 4,321,321 -7.95(-2.80%)
Jan 25, 2013 275.00 284.72 274.40 283.99 4,974,945 +10.37(+3.79%)
Jan 24, 2013 269.37 276.65 269.37 273.62 3,414,546 +5.51(+2.06%)
Jan 23, 2013 270.57 271.09 266.65 268.11 2,506,417 -2.08(-0.77%)
Jan 22, 2013 271.62 272.10 269.23 270.19 2,137,562 -1.93(-0.71%)
Jan 18, 2013 270.83 274.50 269.60 272.12 2,944,742 +1.64(+0.61%)
Jan 17, 2013 271.50 271.97 269.21 270.48 1,884,583 +1.55(+0.58%)
Jan 16, 2013 270.53 271.24 267.83 268.93 2,065,542 -2.97(-1.09%)
Jan 15, 2013 270.68 272.73 269.54 271.90 2,326,854 -0.83(-0.30%)
Jan 14, 2013 268.00 274.26 267.54 272.73 4,262,832 +4.79(+1.79%)
Jan 11, 2013 265.10 268.43 264.11 267.94 2,413,264 +2.60(+0.98%)
Jan 10, 2013 268.54 268.74 262.30 265.34 2,863,398 -1.01(-0.38%)
Jan 09, 2013 268.17 269.50 265.40 266.35 2,265,591 -0.03(-0.01%)
Jan 08, 2013 267.07 268.98 263.57 266.38 3,010,187 -2.08(-0.77%)
Jan 07, 2013 262.97 269.73 262.67 268.46 4,909,489 +9.31(+3.59%)
Jan 04, 2013 257.58 259.80 256.65 259.15 1,875,900 +0.67(+0.26%)
Jan 03, 2013 257.27 260.88 256.37 258.48 2,750,820 +1.17(+0.45%)
Jan 02, 2013 255.13 257.35 253.26 257.31 3,270,960 +6.53(+2.60%)
Dec 31, 2012 243.75 252.41 242.75 250.78 3,393,445 +5.60(+2.28%)
Dec 28, 2012 245.85 247.44 245.05 245.18 1,863,298 -3.13(-1.26%)
Dec 27, 2012 248.28 249.35 242.86 248.31 3,639,082 -0.32(-0.13%)
Dec 26, 2012 257.15 257.42 248.04 248.63 4,152,342 -9.99(-3.86%)
Dec 24, 2012 257.30 259.50 256.96 258.62 986,435 +1.70(+0.66%)
Dec 21, 2012 257.82 258.38 255.74 256.92 4,704,602 -4.58(-1.75%)
Dec 20, 2012 258.36 262.41 256.54 261.50 2,584,340 +3.51(+1.36%)
Dec 19, 2012 261.30 261.67 257.68 257.99 2,299,965 -2.41(-0.93%)
Dec 18, 2012 254.57 263.11 254.57 260.40 4,960,811 +6.54(+2.58%)
Dec 17, 2012 249.81 254.00 249.26 253.86 2,276,834 +4.67(+1.87%)
Dec 14, 2012 250.11 251.90 247.79 249.19 2,527,188 -2.06(-0.82%)
Dec 13, 2012 251.11 254.54 250.02 251.25 2,460,163 -0.51(-0.20%)
Dec 12, 2012 251.07 254.36 250.06 251.76 2,628,023 +1.07(+0.43%)
Dec 11, 2012 248.50 253.48 246.65 250.69 4,184,868 +2.92(+1.18%)
Dec 10, 2012 253.10 254.78 247.30 247.77 3,503,518 -5.50(-2.17%)
Dec 07, 2012 254.14 255.21 252.01 253.27 2,170,475 -0.10(-0.04%)
Dec 06, 2012 253.00 255.17 251.51 253.37 3,557,822 -0.59(-0.23%)
Dec 05, 2012 252.44 255.55 250.38 253.96 2,851,362 +1.47(+0.58%)
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.