$299.90 +2.17 (%) Amazon.com Inc - NASDAQ

Dec. 19, 2014 | 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
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
10/31/2014305.15305.72301.50305.464,551,795
10/30/2014293.98299.74292.36299.074,055,155
10/29/2014299.11299.61293.07294.124,883,259
10/28/2014289.76298.00289.76295.595,576,646
10/27/2014285.70290.42285.02289.975,950,594
10/24/2014284.40293.81284.00287.0619,805,911
10/23/2014313.40316.80311.40313.189,038,193
10/22/2014315.43318.98312.64312.973,130,049
10/21/2014309.90315.64307.07315.333,563,351
10/20/2014302.95306.53302.02306.213,239,490
10/17/2014307.15309.20302.72303.644,409,218
10/16/2014293.83306.82293.83302.864,731,866
10/15/2014304.35307.90299.10305.975,348,254
10/14/2014308.00312.24305.75308.313,385,809
10/13/2014309.87313.20303.47306.454,369,850
10/10/2014314.02317.77311.38311.393,684,314
10/9/2014321.49322.27314.52315.373,589,464
10/8/2014316.58324.11314.14322.703,458,960
10/7/2014319.43322.00316.67316.982,365,698
10/6/2014323.50324.13319.60322.202,294,194
10/3/2014320.36325.16319.53322.743,037,891
10/2/2014316.92318.53311.31318.413,553,944
10/1/2014322.04322.17315.55317.463,096,735
9/30/2014321.36323.43318.51322.442,639,967
9/29/2014320.50323.75319.00321.821,929,589
9/26/2014320.60323.50317.64323.213,639,155
9/25/2014327.99328.54321.40321.932,934,944
9/24/2014324.17329.44319.56328.212,647,232
9/23/2014322.46327.60321.25323.632,353,590
9/22/2014328.49329.49321.06324.503,118,649
9/19/2014327.60332.76325.57331.326,886,382
9/18/2014325.44327.10323.71325.002,577,706
9/17/2014327.76328.00321.52324.004,138,950
9/16/2014321.07329.48320.10327.763,265,860
9/15/2014330.91331.33319.00323.894,006,918
9/12/2014329.56332.89328.79331.193,429,727
9/11/2014329.94333.01326.39330.522,721,893
9/10/2014334.30334.98328.82331.333,798,904
9/9/2014341.61341.76329.18329.754,646,832
9/8/2014344.54345.81339.04342.342,960,693
9/5/2014346.30346.83342.50346.382,111,220
9/4/2014343.69349.38343.58345.953,965,557
9/3/2014342.54343.27337.55339.001,998,540
9/2/2014339.98342.50337.16342.382,328,881
8/29/2014341.76341.82337.68339.041,939,848
8/28/2014340.00341.79338.80340.022,254,725
8/27/2014342.09346.67341.34343.182,961,767
8/26/2014337.00344.36334.55341.833,654,702
8/25/2014333.21336.77332.71334.021,960,978
8/22/2014332.99334.08330.80331.592,212,965
8/21/2014336.48336.58332.23332.911,975,792
8/20/2014334.68337.16334.02335.781,811,462
8/19/2014334.87335.81333.01335.131,714,120
8/18/2014335.48337.80333.77334.532,488,186
8/15/2014334.00335.00328.32333.633,897,928
8/14/2014327.80334.09326.71333.213,420,646
8/13/2014327.60331.72326.14326.284,945,094
8/12/2014318.89321.31316.95319.321,916,143
8/11/2014318.48320.38316.88318.332,472,819
8/8/2014311.94317.32310.66316.802,708,416
8/7/2014315.21315.88309.66311.452,936,913
8/6/2014310.83315.78310.20313.892,297,476
8/5/2014313.65314.55310.06312.322,856,294
8/4/2014308.84316.18308.50313.654,208,660
8/1/2014313.69315.83304.59307.067,443,091
7/31/2014320.01320.68311.86312.995,193,770
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center