$768.66 +1.33 (%) Amazon.com Inc - NASDAQ

Dec. 9, 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
12/9/2016770.00770.25765.34768.662,470,923
12/7/2016764.55770.42755.82770.423,684,906
12/6/2016763.99768.24757.25764.723,794,746
12/5/2016745.00761.49742.00759.364,314,723
12/2/2016743.40748.49736.70740.343,561,307
12/1/2016752.41753.37738.03743.654,665,993
11/30/2016762.00768.09750.25750.574,625,946
11/29/2016768.00769.89761.32762.523,272,344
11/28/2016776.99777.00764.24766.774,438,828
11/25/2016786.50786.75777.90780.371,837,068
11/23/2016781.73781.75773.12780.123,540,263
11/22/2016788.17792.40781.00785.335,311,320
11/21/2016766.00780.35765.11780.004,614,574
11/18/2016761.00767.74757.64760.164,373,408
11/17/2016749.32757.50748.00756.403,690,112
11/16/2016739.88749.87735.61746.493,648,791
11/15/2016730.00746.78725.99743.246,755,785
11/14/2016745.51746.00710.10719.077,321,344
11/11/2016735.73743.26728.90739.016,622,784
11/10/2016778.81778.83717.70742.3812,746,994
11/9/2016764.00777.50760.09771.888,562,892
11/8/2016784.97791.74779.10787.753,412,629
11/7/2016771.64787.73770.94784.935,984,354
11/4/2016762.79766.00753.23755.055,122,103
11/3/2016765.05777.00764.00767.033,872,496
11/2/2016783.93784.75763.55765.565,026,504
11/1/2016799.00800.84776.71785.415,305,428
10/31/2016781.03793.70780.11789.825,413,326
10/28/2016782.00789.49774.61776.3210,841,073
10/27/2016831.24831.72815.43818.367,406,385
10/26/2016832.76833.44820.00822.593,998,102
10/25/2016839.30843.09833.22835.183,248,358
10/24/2016824.95838.30822.21838.094,060,899
10/21/2016809.36819.42809.00818.992,793,015
10/20/2016813.99815.71803.10810.323,151,954
10/19/2016820.40820.67815.17817.692,090,706
10/18/2016822.11823.26815.02817.652,512,504
10/17/2016821.50822.00811.68812.953,361,492
10/14/2016835.08835.74822.96822.962,999,814
10/13/2016829.00831.80821.21829.283,091,387
10/12/2016834.00837.67830.10834.092,380,416
10/11/2016841.02841.29828.35831.003,588,180
10/10/2016843.25845.20840.27841.711,827,143
10/7/2016845.79845.95837.45839.432,426,228
10/6/2016843.70847.21840.60841.662,684,013
10/5/2016838.00845.67836.12844.363,469,055
10/4/2016840.91842.37830.26834.032,950,314
10/3/2016836.00839.86831.25836.742,769,448
9/30/2016832.61839.95832.40837.314,430,566
9/29/2016828.26837.50824.63829.054,922,248
9/28/2016818.00830.14817.03828.724,422,078
9/27/2016801.85816.64801.11816.113,819,600
9/26/2016801.80805.93797.15799.162,651,397
9/23/2016803.13807.75802.12805.752,353,511
9/22/2016794.27805.89794.27804.704,078,910
9/21/2016783.25790.69779.01789.742,718,644
9/20/2016776.00781.37776.00780.221,937,164
9/19/2016779.97781.94771.00775.102,297,221
9/16/2016773.28780.46771.66778.525,499,182
9/15/2016762.00770.87757.58769.693,043,534
9/14/2016762.20767.50758.85761.092,531,822
9/13/2016768.77769.89759.05761.013,117,224
9/12/2016757.35772.66756.00771.493,124,704
9/9/2016779.36781.00760.11760.144,257,344
9/8/2016783.89786.50781.44784.062,030,511
9/7/2016789.53790.79784.33784.482,424,622
9/6/2016774.04789.48770.22788.873,719,788
9/2/2016774.11776.00771.70772.442,181,792
9/1/2016770.90772.04766.75770.621,792,271
8/31/2016766.60769.64764.00769.161,633,789
8/30/2016771.05771.84765.56767.581,709,158
8/29/2016768.72774.98768.60771.292,198,560
8/26/2016760.05770.00759.80769.002,776,830
8/25/2016756.00760.56754.74759.221,622,992
8/24/2016763.00763.41755.36757.251,744,107
8/23/2016763.31764.70761.00762.451,524,131
8/22/2016757.50759.85752.10759.481,679,251
8/19/2016761.90762.49756.89757.312,343,237
8/18/2016764.00765.17760.60764.461,458,834
8/17/2016764.41765.22759.20764.631,891,116
8/16/2016768.62768.73763.82764.041,604,561
8/15/2016771.90772.04767.71768.492,118,521
8/12/2016768.46773.15768.42772.561,563,318
8/11/2016769.94773.75769.12771.242,019,740
8/10/2016769.80772.10766.19768.561,604,280
8/9/2016767.39772.60766.90768.311,876,091
8/8/2016766.81767.00761.02766.561,986,272
8/5/2016764.81768.47763.09765.982,704,391
8/4/2016753.70765.00750.35760.773,178,208
8/3/2016757.06758.89752.25754.643,581,525
8/2/2016763.81765.01757.02760.583,603,280
8/1/2016759.87770.50757.06767.743,578,205
7/29/2016765.00766.00755.00758.816,777,050
7/28/2016745.98753.36739.70752.617,617,580
7/27/2016737.97740.94733.86736.672,913,134
7/26/2016742.71743.13732.75735.592,529,692
7/25/2016746.55748.50735.35739.612,679,290
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center