Amazon.com Inc (NQ: AMZN)
437.71 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 437.71 437.71 437.71 0 +0.32(+0.07%)
Jul 01, 2015 439.35 440.00 435.58 437.39 1,987,017 +3.30(+0.76%)
Jun 30, 2015 434.20 435.57 430.46 434.09 2,596,743 +4.23(+0.98%)
Jun 29, 2015 434.98 437.00 429.00 429.86 2,752,665 -8.24(-1.88%)
Jun 26, 2015 441.76 443.49 435.06 438.10 2,624,479 -2.00(-0.45%)
Jun 25, 2015 438.07 443.47 436.41 440.10 2,237,188 -0.74(-0.17%)
Jun 24, 2015 444.97 446.47 440.23 440.84 2,619,993 -5.15(-1.15%)
Jun 23, 2015 435.59 447.04 433.69 445.99 3,244,647 +9.70(+2.22%)
Jun 22, 2015 437.00 439.24 434.18 436.29 1,823,267 +1.37(+0.31%)
Jun 19, 2015 440.26 444.99 433.24 434.92 4,495,087 -4.47(-1.02%)
Jun 18, 2015 430.30 439.73 429.40 439.39 3,377,744 +11.58(+2.71%)
Jun 17, 2015 428.36 431.35 424.75 427.81 2,185,869 +0.55(+0.13%)
Jun 16, 2015 424.15 427.97 422.67 427.26 2,297,114 +3.59(+0.85%)
Jun 15, 2015 427.66 428.05 422.64 423.67 2,050,124 -6.25(-1.45%)
Jun 12, 2015 431.25 432.36 428.26 429.92 2,054,385 -3.05(-0.70%)
Jun 11, 2015 432.29 438.89 431.47 432.97 2,922,253 +2.20(+0.51%)
Jun 10, 2015 426.46 432.20 425.66 430.77 2,172,183 +5.29(+1.24%)
Jun 09, 2015 422.96 427.49 419.14 425.48 2,288,380 +1.98(+0.47%)
Jun 08, 2015 425.62 426.80 421.42 423.50 2,172,505 -3.45(-0.81%)
Jun 05, 2015 429.66 430.80 426.50 426.95 1,907,855 -3.83(-0.89%)
Jun 04, 2015 434.40 436.76 429.26 430.78 2,510,331 -5.81(-1.33%)
Jun 03, 2015 434.40 438.39 433.04 436.59 2,727,889 +5.60(+1.30%)
Jun 02, 2015 430.07 433.23 426.25 430.99 1,669,845 +0.07(+0.02%)
Jun 01, 2015 430.40 433.16 426.20 430.92 2,253,259 +1.69(+0.39%)
May 29, 2015 427.23 432.50 427.23 429.23 3,016,060 +2.66(+0.62%)
May 28, 2015 429.71 431.35 425.47 426.57 1,911,768 -4.85(-1.12%)
May 27, 2015 427.45 431.85 425.02 431.42 2,230,403 +5.95(+1.40%)
May 26, 2015 426.20 427.00 422.09 425.47 2,244,125 -2.16(-0.51%)
May 22, 2015 427.63 427.63 427.63 0 -4.00(-0.93%)
May 21, 2015 428.00 436.90 428.00 431.63 4,119,775 +7.77(+1.83%)
May 20, 2015 420.60 427.10 418.36 423.86 2,196,159 +2.15(+0.51%)
May 19, 2015 424.87 428.24 420.63 421.71 2,465,020 -3.53(-0.83%)
May 18, 2015 426.00 427.27 421.46 425.24 2,390,204 -0.76(-0.18%)
May 15, 2015 428.00 430.40 424.30 426.00 4,240,306 -6.28(-1.45%)
May 14, 2015 429.45 433.00 427.01 432.28 1,888,477 +5.41(+1.27%)
May 13, 2015 429.98 433.53 425.80 426.87 1,995,776 -4.15(-0.96%)
May 12, 2015 431.08 433.25 426.71 431.02 1,947,790 -1.83(-0.42%)
May 11, 2015 432.51 439.00 431.42 432.85 2,393,252 -0.84(-0.19%)
May 08, 2015 430.75 435.20 430.17 433.69 2,908,838 +6.81(+1.60%)
May 07, 2015 424.15 428.50 422.85 426.88 2,765,807 +7.78(+1.86%)
May 06, 2015 421.43 422.72 414.55 419.10 2,552,454 -2.09(-0.50%)
May 05, 2015 422.85 427.51 421.02 421.19 2,855,839 -1.85(-0.44%)
May 04, 2015 424.80 429.77 422.42 423.04 2,270,061 +0.17(+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