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 (%)
Oct 31, 2012 236.32 238.70 230.50 232.89 4,797,576 -5.35(-2.24%)
Oct 26, 2012 228.60 238.24 238.24 238.24 11,367,500 +15.32(+6.87%)
Oct 25, 2012 230.92 230.92 222.92 222.92 6,716,799 -5.57(-2.44%)
Oct 24, 2012 235.88 235.94 227.95 228.49 3,678,384 -5.82(-2.48%)
Oct 23, 2012 231.05 236.50 230.01 234.31 4,430,663 -5.69(-2.37%)
Oct 19, 2012 245.16 246.82 238.94 240.00 4,396,972 -4.85(-1.98%)
Oct 18, 2012 247.77 250.91 242.70 244.85 5,304,992 -2.64(-1.07%)
Oct 17, 2012 243.37 248.80 243.30 247.49 3,302,618 +3.55(+1.46%)
Oct 16, 2012 244.87 245.77 242.08 243.94 2,204,043 -0.24(-0.10%)
Oct 15, 2012 242.85 244.78 238.51 244.18 2,959,801 +1.82(+0.75%)
Oct 12, 2012 243.18 245.46 241.91 242.36 2,203,701 -1.86(-0.76%)
Oct 11, 2012 248.00 249.30 241.89 244.22 3,447,282 -0.77(-0.31%)
Oct 10, 2012 252.00 252.46 244.01 244.99 3,948,236 -5.97(-2.38%)
Oct 09, 2012 258.67 259.35 250.73 250.96 3,494,731 -8.10(-3.13%)
Oct 08, 2012 257.67 259.80 255.56 259.06 1,761,984 +0.55(+0.21%)
Oct 05, 2012 261.20 261.90 257.49 258.51 2,806,462 -1.96(-0.75%)
Oct 04, 2012 256.01 261.52 255.87 260.47 2,710,752 +4.55(+1.78%)
Oct 03, 2012 251.21 256.10 249.56 255.92 2,745,111 +5.32(+2.12%)
Oct 02, 2012 252.80 253.15 249.03 250.60 2,168,209 -1.41(-0.56%)
Oct 01, 2012 255.40 256.15 250.49 252.01 2,581,202 -2.31(-0.91%)
Sep 28, 2012 256.14 257.00 253.20 254.32 2,456,710 -2.27(-0.88%)
Sep 27, 2012 250.54 257.40 250.52 256.59 3,397,211 +6.92(+2.77%)
Sep 26, 2012 252.40 254.61 248.23 249.67 2,920,092 -2.79(-1.11%)
Sep 25, 2012 256.33 258.95 251.03 252.46 4,404,756 -2.34(-0.92%)
Sep 24, 2012 255.22 255.60 253.00 254.81 2,707,897 -2.67(-1.04%)
Sep 21, 2012 261.74 262.00 256.74 257.47 6,060,350 -3.34(-1.28%)
Sep 20, 2012 260.03 260.87 258.00 260.81 2,913,444 -0.87(-0.33%)
Sep 19, 2012 259.45 262.84 258.53 261.68 2,636,714 +2.93(+1.13%)
Sep 18, 2012 258.48 260.50 257.00 258.75 2,214,142 +0.75(+0.29%)
Sep 17, 2012 261.25 261.25 257.00 258.00 2,306,215 -3.27(-1.25%)
Sep 14, 2012 261.40 264.11 259.77 261.27 3,666,583 +1.03(+0.40%)
Sep 13, 2012 254.94 262.00 253.80 260.24 3,525,555 +4.61(+1.80%)
Sep 12, 2012 256.50 257.78 253.50 255.63 2,273,115 -0.04(-0.02%)
Sep 11, 2012 257.60 257.60 254.26 255.67 2,523,973 -1.42(-0.55%)
Sep 10, 2012 259.00 260.00 256.82 257.09 2,567,121 -2.05(-0.79%)
Sep 07, 2012 253.85 259.42 253.52 259.14 5,030,876 +7.76(+3.09%)
Sep 06, 2012 248.23 252.70 247.20 251.38 5,361,352 +5.16(+2.10%)
Sep 05, 2012 247.61 248.61 245.30 246.22 2,652,516 -1.66(-0.67%)
Sep 04, 2012 248.27 251.00 244.66 247.88 3,949,666 -0.39(-0.16%)
Aug 31, 2012 248.07 249.45 245.50 248.27 3,347,458 +2.05(+0.83%)
Aug 30, 2012 246.99 250.00 245.25 246.22 3,647,476 -0.90(-0.36%)
Aug 29, 2012 246.78 247.61 244.59 247.12 1,772,404 +3.20(+1.31%)
Aug 27, 2012 245.79 247.50 243.12 243.92 2,929,376 -1.82(-0.74%)
Aug 24, 2012 241.68 246.87 241.36 245.74 3,699,397 +4.54(+1.88%)
Aug 23, 2012 242.14 243.48 239.02 241.20 2,453,810 -1.90(-0.78%)
Aug 22, 2012 239.40 244.90 238.80 243.10 2,473,686 +3.65(+1.52%)
Aug 21, 2012 240.88 243.85 238.55 239.45 2,571,467 -0.90(-0.37%)
Aug 20, 2012 241.37 241.65 238.20 240.35 1,889,892 -0.82(-0.34%)
Aug 17, 2012 240.60 243.35 240.47 241.17 3,085,900 -0.38(-0.16%)
Aug 16, 2012 237.72 242.82 236.20 241.55 4,312,012 +4.13(+1.74%)
Aug 15, 2012 232.26 238.14 232.25 237.42 3,264,569 +4.23(+1.81%)
Aug 14, 2012 234.71 236.72 232.62 233.19 2,750,998 +0.75(+0.32%)
Aug 13, 2012 232.23 234.37 231.00 232.44 1,997,278 -0.31(-0.13%)
Aug 10, 2012 233.08 234.85 231.43 232.75 1,852,503 -1.31(-0.56%)
Aug 09, 2012 233.93 235.99 233.50 234.06 1,548,052 -0.32(-0.14%)
Aug 08, 2012 235.29 236.45 233.59 234.38 1,534,128 -2.18(-0.92%)
Aug 07, 2012 234.13 238.00 233.25 236.56 2,058,228 +2.57(+1.10%)
Aug 06, 2012 235.56 235.74 233.81 233.99 1,843,686 -0.98(-0.42%)
Aug 03, 2012 234.03 236.49 233.03 234.97 2,825,514 +4.16(+1.80%)
Aug 02, 2012 230.56 234.34 228.66 230.81 3,048,031 -1.28(-0.55%)
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.