$370.56 +3.21 (%) Amazon.com Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMZN historical data

Date Open High Low Close Volume
3/27/2015367.11373.17366.57370.562,609,774
3/26/2015369.59371.40365.65367.352,929,962
3/25/2015375.17380.50370.29370.963,429,497
3/24/2015373.99375.24372.27374.092,228,214
3/23/2015378.07381.77374.94375.112,239,343
3/20/2015376.29379.37375.92378.493,763,553
3/19/2015373.87377.11372.19373.241,915,671
3/18/2015369.97375.99366.70375.142,654,135
3/17/2015371.11374.50369.64371.922,036,961
3/16/2015370.38373.94366.72373.352,354,059
3/13/2015371.52373.99366.68370.582,611,658
3/12/2015368.82375.50367.52374.242,810,001
3/11/2015370.61373.35366.26366.372,495,097
3/10/2015377.45377.77369.18369.513,120,972
3/9/2015378.40379.33375.28378.562,311,390
3/6/2015385.52387.00378.88380.092,627,042
3/5/2015385.61388.42383.89387.832,693,518
3/4/2015385.71387.90382.19382.722,259,141
3/3/2015383.95386.10381.60384.611,946,498
3/2/2015380.85385.90379.48385.662,139,205
2/27/2015384.00385.99379.79380.162,532,309
2/26/2015384.07389.37383.28384.802,687,107
2/25/2015377.27387.85376.54385.373,174,495
2/24/2015378.65380.48376.16378.591,921,850
2/23/2015383.44384.54378.00380.142,176,989
2/20/2015378.62383.70375.84383.663,258,023
2/19/2015373.49381.88373.43379.002,953,752
2/18/2015375.42376.74372.85373.372,650,610
2/17/2015377.72379.99372.67375.433,673,208
2/13/2015378.41383.00377.01381.833,475,069
2/12/2015375.10378.51373.15377.172,791,050
2/11/2015371.23377.10371.10375.142,786,523
2/10/2015371.19374.30368.51373.002,287,232
2/9/2015371.00374.41367.20370.562,724,630
2/6/2015374.87375.99371.01374.283,892,382
2/5/2015366.00378.80365.90373.897,247,605
2/4/2015358.38367.50358.23364.754,169,927
2/3/2015360.29367.82360.21363.556,212,565
2/2/2015350.05365.00350.01364.4710,231,914
1/30/2015346.32359.50340.74354.5323,856,060
1/29/2015304.73312.80299.33311.788,656,567
1/28/2015309.81311.51303.80303.913,063,774
1/27/2015306.30310.24302.63306.752,920,315
1/26/2015311.82313.00307.52309.663,169,665
1/23/2015308.08316.93307.72312.394,496,419
1/22/2015300.00312.25300.00310.325,362,640
1/21/2015289.64306.00287.26297.2510,065,076
1/20/2015292.59293.36286.39289.443,075,081
1/16/2015286.28290.79285.25290.743,478,176
1/15/2015294.00296.00286.82286.954,419,196
1/14/2015291.93295.91286.50293.275,538,666
1/13/2015297.48301.50293.23294.744,136,442
1/12/2015297.56298.51289.28291.413,421,392
1/9/2015301.48302.87296.68296.932,592,360
1/8/2015300.32303.14296.11300.463,088,398
1/7/2015297.50301.28295.33298.422,640,349
1/6/2015302.24303.00292.38295.293,519,034
1/5/2015307.01308.38300.85302.192,774,231
1/2/2015312.58314.75306.96308.522,788,101
12/31/2014311.55312.98310.01310.352,057,766
12/30/2014309.91313.94309.34310.302,093,023
12/29/2014307.85314.27306.58312.043,009,046
12/26/2014305.00310.78303.81309.092,893,801
12/24/2014306.38307.00302.88303.031,518,107
12/23/2014306.98307.49303.25306.292,718,359
12/22/2014301.94307.36301.94306.544,003,827
12/19/2014296.91301.54295.52299.908,709,129
12/18/2014304.01304.50293.25297.737,738,067
12/17/2014296.37299.67293.03298.884,433,505
12/16/2014304.35304.49295.01295.066,501,252
12/15/2014308.87310.86302.15306.073,841,577
12/12/2014303.99310.64303.01307.323,162,322
12/11/2014307.89312.64306.01307.363,272,919
12/10/2014312.00313.19304.68305.843,245,890
12/9/2014302.99313.64301.14312.504,049,506
12/8/2014311.57316.56304.82306.643,639,180
12/5/2014316.80316.93310.84312.633,265,214
12/4/2014315.53318.59313.47316.933,296,642
12/3/2014325.73326.77314.36316.505,689,904
12/2/2014327.50327.93323.25326.312,790,257
12/1/2014338.12340.64325.93326.004,944,861
11/28/2014336.03341.26336.03338.643,051,798
11/26/2014333.78334.65331.75333.571,985,949
11/25/2014335.27336.33331.28335.042,564,989
11/24/2014334.78337.39333.60335.642,754,186
11/21/2014335.42338.33331.47332.634,466,587
11/20/2014324.00332.67323.33330.543,436,721
11/19/2014327.25328.40324.02326.543,281,614
11/18/2014323.99329.56323.25324.933,551,161
11/17/2014326.44328.00318.03323.054,784,933
11/14/2014317.12332.88316.40327.828,877,785
11/13/2014312.00317.89311.51316.483,686,428
11/12/2014310.75312.58308.79311.512,182,982
11/11/2014305.94312.38303.65312.013,807,333
11/10/2014300.00305.80300.00305.112,809,056
11/7/2014297.82299.99296.29299.862,647,352
11/6/2014296.69297.00292.29296.643,758,121
11/5/2014303.01304.00294.16296.524,674,492
11/4/2014303.99304.25300.17302.813,427,384
11/3/2014306.24308.01303.24305.723,244,150
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center