Amazon.com Inc (NQ: AMZN)
306.21 USD  +2.57 (+0.85%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 302.95 306.53 302.02 306.21 3,238,775 +2.57(+0.85%)
Oct 17, 2014 302.72 303.64 4,409,218 +0.78(+0.26%)
Oct 16, 2014 293.83 306.82 293.83 302.86 4,731,356 -3.11(-1.02%)
Oct 15, 2014 304.35 307.90 299.10 305.97 5,346,279 -2.34(-0.76%)
Oct 14, 2014 308.00 312.24 305.75 308.31 3,385,804 +1.86(+0.61%)
Oct 13, 2014 309.87 313.20 303.47 306.45 4,368,829 -4.94(-1.59%)
Oct 10, 2014 314.02 317.77 311.38 311.39 3,684,314 -3.98(-1.26%)
Oct 09, 2014 321.49 322.27 314.52 315.37 3,588,829 -7.33(-2.27%)
Oct 08, 2014 316.58 324.11 314.14 322.70 3,458,009 +5.72(+1.80%)
Oct 07, 2014 319.43 322.00 316.67 316.98 2,365,548 -5.22(-1.62%)
Oct 06, 2014 323.50 324.13 319.60 322.20 2,294,182 -0.54(-0.17%)
Oct 03, 2014 320.36 325.16 319.53 322.74 3,037,891 +4.33(+1.36%)
Oct 02, 2014 316.92 318.53 311.31 318.41 3,553,943 +0.95(+0.30%)
Oct 01, 2014 322.04 322.17 315.55 317.46 3,095,793 -4.98(-1.54%)
Sep 30, 2014 321.36 323.43 318.51 322.44 2,639,867 +0.62(+0.19%)
Sep 29, 2014 320.50 323.75 319.00 321.82 1,929,479 -1.39(-0.43%)
Sep 26, 2014 320.60 323.50 317.64 323.21 3,639,155 +1.28(+0.40%)
Sep 25, 2014 327.99 328.54 321.40 321.93 2,934,746 -6.28(-1.91%)
Sep 24, 2014 324.17 329.44 319.56 328.21 2,645,575 +4.58(+1.42%)
Sep 23, 2014 322.46 327.60 321.25 323.63 2,353,185 -0.87(-0.27%)
Sep 22, 2014 328.49 329.49 321.06 324.50 3,117,024 -6.82(-2.06%)
Sep 19, 2014 327.60 332.76 325.57 331.32 6,886,382 +6.32(+1.94%)
Sep 18, 2014 325.44 327.10 323.71 325.00 2,577,703 +1.00(+0.31%)
Sep 17, 2014 327.76 328.00 321.52 324.00 4,138,335 -3.76(-1.15%)
Sep 16, 2014 321.07 329.48 320.10 327.76 3,265,157 +3.87(+1.19%)
Sep 15, 2014 330.91 331.33 319.00 323.89 4,005,647 -7.30(-2.20%)
Sep 12, 2014 329.56 332.89 328.79 331.19 3,429,727 +0.67(+0.20%)
Sep 11, 2014 329.94 333.01 326.39 330.52 2,720,255 -0.81(-0.24%)
Sep 10, 2014 334.30 334.98 328.82 331.33 3,798,561 +1.58(+0.48%)
Sep 09, 2014 341.61 341.76 329.18 329.75 4,646,131 -12.59(-3.68%)
Sep 08, 2014 344.54 345.81 339.04 342.34 2,959,056 -4.04(-1.17%)
Sep 05, 2014 346.30 346.68 342.50 346.38 2,111,220 +0.43(+0.12%)
Sep 04, 2014 343.69 349.38 343.58 345.95 3,965,172 +6.95(+2.05%)
Sep 03, 2014 342.54 343.27 337.55 339.00 1,997,480 -3.38(-0.99%)
Sep 02, 2014 339.98 342.50 337.35 342.38 2,328,881 +3.34(+0.99%)
Aug 29, 2014 339.04 339.04 339.04 0 -0.98(-0.29%)
Aug 28, 2014 340.00 341.59 338.80 340.02 2,254,715 -3.16(-0.92%)
Aug 27, 2014 342.09 346.61 341.50 343.18 2,961,657 +1.35(+0.39%)
Aug 26, 2014 337.00 344.36 334.55 341.83 3,653,499 +7.81(+2.34%)
Aug 25, 2014 333.21 336.77 333.10 334.02 1,960,719 +2.43(+0.73%)
Aug 22, 2014 332.99 334.08 331.02 331.59 2,212,965 -1.32(-0.40%)
Aug 21, 2014 336.48 336.58 332.26 332.91 1,975,642 -2.87(-0.85%)
Aug 20, 2014 334.68 336.79 334.53 335.78 1,810,692 +0.65(+0.19%)
Aug 19, 2014 334.87 335.59 333.01 335.13 1,713,909 +0.60(+0.18%)
Aug 18, 2014 335.48 337.80 333.77 334.53 2,487,786 +0.90(+0.27%)
Aug 15, 2014 334.00 335.00 328.50 333.63 3,897,928 +0.42(+0.13%)
Aug 14, 2014 327.80 334.09 326.71 333.21 3,420,525 +6.93(+2.12%)
Aug 13, 2014 327.60 331.72 326.14 326.28 4,944,610 +6.96(+2.18%)
Aug 12, 2014 318.89 321.31 316.95 319.32 1,916,143 +0.99(+0.31%)
Aug 11, 2014 318.48 320.38 316.88 318.33 2,472,405 +1.53(+0.48%)
Aug 08, 2014 316.80 2,708,416 +5.35(+1.72%)
Aug 07, 2014 315.21 315.88 309.65 311.45 2,936,913 -2.44(-0.78%)
Aug 06, 2014 310.83 315.78 310.20 313.89 2,297,206 +1.57(+0.50%)
Aug 05, 2014 313.65 314.55 310.06 312.32 2,855,407 -1.33(-0.42%)
Aug 04, 2014 308.84 316.18 308.50 313.65 4,183,927 +6.59(+2.15%)
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