$299.45 +5.33 (%) Amazon.com Inc - NASDAQ

Oct. 30, 2014 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMZN historical data

Date Open High Low Close Volume
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
7/30/2014321.45322.73318.50322.513,973,213
7/29/2014321.98322.90319.50320.002,885,644
7/28/2014324.25324.82316.50320.415,933,999
7/25/2014317.30324.87314.76324.0117,855,141
7/24/2014359.98364.85358.52358.617,088,655
7/23/2014359.05360.63356.62358.142,688,761
7/22/2014355.25362.93355.25360.842,889,366
7/21/2014358.10361.71356.72359.762,282,741
7/18/2014354.40359.68352.08358.663,410,032
7/17/2014353.44356.96351.38352.453,640,290
7/16/2014355.62359.32353.00355.903,505,023
7/15/2014353.72355.59349.40354.444,176,758
7/14/2014347.03355.77345.36355.325,615,482
7/11/2014334.71347.00334.71346.208,309,079
7/10/2014324.34329.98322.65327.922,665,753
7/9/2014324.71330.20323.15329.973,167,133
7/8/2014333.10333.74321.40323.814,275,447
7/7/2014337.50337.55332.52333.552,130,028
7/3/2014334.83338.30333.08337.491,944,300
7/2/2014333.20336.76331.66332.852,681,578
7/1/2014325.86333.20325.10332.393,178,548
6/30/2014324.98326.98322.24324.782,672,165
6/27/2014325.88326.52323.27324.572,419,626
6/26/2014328.49328.65322.13325.692,699,908
6/25/2014324.33328.15321.74327.442,328,006
6/24/2014327.54329.73322.74324.162,627,978
6/23/2014323.33327.55321.41327.242,609,628
6/20/2014327.76328.22320.42324.206,056,210
6/19/2014335.26338.90325.98327.005,327,002
6/18/2014328.00335.75325.00334.386,409,334
6/17/2014327.54331.34325.23325.622,924,058
6/16/2014324.86328.69323.52327.622,449,843
6/13/2014327.05329.30323.53326.272,766,909
6/12/2014335.55335.55324.66325.914,276,316
6/11/2014336.00340.72333.88335.204,439,178
6/10/2014327.65335.50327.50332.413,668,904
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center