$744.86 +0.43 (%) Amazon.com Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMZN historical data

Date Open High Low Close Volume
7/22/2016747.79751.28743.53744.862,277,711
7/21/2016747.50749.36742.79744.432,317,072
7/20/2016744.00746.25740.70745.722,214,023
7/19/2016732.50743.33732.31739.952,216,820
7/18/2016735.49741.60728.72736.072,954,914
7/15/2016746.55746.55734.05735.443,121,385
7/14/2016748.86749.04739.02741.202,390,472
7/13/2016746.76756.87741.25742.634,142,265
7/12/2016756.86757.34740.33748.215,623,657
7/11/2016750.00755.90747.00753.783,195,272
7/8/2016740.14746.10738.00745.813,429,217
7/7/2016739.33739.55731.63736.572,945,783
7/6/2016725.71737.77722.58737.613,938,249
7/5/2016722.80728.11719.61728.102,431,431
7/1/2016717.32728.00716.54725.682,920,423
6/30/2016717.20719.37712.54715.622,855,142
6/29/2016715.75719.50713.54715.603,070,052
6/28/2016700.00708.00698.17707.954,036,957
6/27/2016692.01696.82682.12691.365,584,037
6/24/2016693.00712.53692.20698.967,632,511
6/23/2016715.50722.12712.50722.082,824,974
6/22/2016716.58717.00707.57710.602,260,454
6/21/2016715.72718.40712.72715.822,137,534
6/20/2016713.50721.31710.81714.013,677,162
6/17/2016718.19718.20699.18706.395,897,788
6/16/2016712.05718.00705.30717.513,097,961
6/15/2016722.00722.56713.35714.262,709,447
6/14/2016712.33720.81712.27719.302,506,922
6/13/2016714.01721.99711.16715.243,352,201
6/10/2016722.35724.98714.21717.913,425,718
6/9/2016723.10728.91722.30727.652,170,318
6/8/2016726.40729.42721.60726.642,223,366
6/7/2016729.89730.00720.55723.742,732,463
6/6/2016726.50731.50724.42726.732,704,806
6/3/2016726.74727.00718.43725.543,367,306
6/2/2016720.97728.28715.50728.243,026,583
6/1/2016720.90726.43718.22719.443,263,107
5/31/2016712.33724.23711.32722.793,618,323
5/27/2016715.00716.60711.10712.242,249,164
5/26/2016708.33715.00707.29714.912,446,681
5/25/2016708.00710.86705.52708.353,276,631
5/24/2016698.01707.50698.00704.203,033,782
5/23/2016704.25706.00696.42696.752,595,082
5/20/2016701.05707.24700.00702.802,916,165
5/19/2016691.88699.40689.56698.523,025,566
5/18/2016689.56702.54688.76697.454,283,189
5/17/2016709.90714.47693.91695.275,121,357
5/16/2016710.13713.25700.28710.665,432,920
5/13/2016714.64719.25706.51709.924,763,419
5/12/2016717.38722.45711.51717.935,048,150
5/11/2016705.79719.00701.65713.237,338,196
5/10/2016694.00704.55693.50703.076,105,570
5/9/2016673.95686.98671.41679.753,982,161
5/6/2016656.05676.95656.01673.954,365,345
5/5/2016673.31676.49656.00659.094,884,114
5/4/2016662.59674.00662.14670.904,635,462
5/3/2016677.36680.30670.43671.324,923,351
5/2/2016663.92685.50662.03683.856,578,517
4/29/2016666.00669.98654.00659.5910,310,739
4/28/2016615.54626.80599.20602.007,872,605
4/27/2016611.80615.95601.28606.574,068,767
4/26/2016626.17626.76614.88616.882,521,433
4/25/2016616.61626.98616.25626.202,682,924
4/22/2016624.47628.25611.56620.505,083,904
4/21/2016631.00637.82628.50631.002,596,298
4/20/2016630.00636.55623.00632.992,609,425
4/19/2016637.14638.01620.80627.904,055,870
4/18/2016625.35637.64624.96635.354,360,883
4/15/2016621.92626.77618.11625.892,887,681
4/14/2016615.07624.38615.07620.753,512,136
4/13/2016607.68616.81605.29614.824,228,349
4/12/2016598.40604.06592.31603.172,641,062
4/11/2016596.14604.00594.91595.932,704,267
4/8/2016594.32597.86589.00594.602,591,936
4/7/2016598.76599.60589.08591.433,189,037
4/6/2016587.52602.39587.50602.082,849,909
4/5/2016590.77593.47585.25586.142,308,884
4/4/2016599.00599.50590.55593.192,470,825
4/1/2016590.49599.03588.30598.502,917,386
3/31/2016599.28600.75592.21593.642,681,811
3/30/2016596.71603.24595.00598.693,890,461
3/29/2016580.15595.85576.50593.864,392,567
3/28/2016584.40584.75575.56579.873,121,522
3/24/2016567.11583.55567.08582.955,185,539
3/23/2016561.00572.48558.10569.633,983,720
3/22/2016545.11562.76545.05560.484,000,564
3/21/2016548.91555.24538.58553.985,155,732
3/18/2016560.94562.33546.09552.087,296,885
3/17/2016569.51571.40555.01559.445,928,105
3/16/2016576.64581.32571.14574.273,537,669
3/15/2016571.00581.52567.00577.023,876,821
3/14/2016567.00576.89563.05573.373,454,152
3/11/2016566.95570.06562.73569.613,771,310
3/10/2016566.74567.00547.90558.933,919,892
3/9/2016559.56560.35550.13559.474,377,283
3/8/2016557.87571.35554.74560.264,729,952
3/7/2016573.54573.63555.55562.804,932,527
3/4/2016581.07581.40571.07575.143,416,545
3/3/2016577.96579.87573.11577.492,741,292
3/2/2016581.75585.00573.70580.214,582,170
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center