$427.63 -4.00 (%) Amazon.com Inc - NASDAQ

May. 22, 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
5/22/2015431.55432.44427.61427.632,020,629
5/21/2015428.00436.90428.00431.634,121,401
5/20/2015420.60427.10418.36423.862,196,159
5/19/2015424.87428.24420.63421.712,465,240
5/18/2015426.00427.27421.46425.242,390,229
5/15/2015428.00430.40424.30426.004,240,306
5/14/2015429.45433.00427.01432.281,888,477
5/13/2015429.98433.53425.80426.871,996,328
5/12/2015431.08433.25426.71431.021,947,822
5/11/2015432.51439.00431.37432.852,393,737
5/8/2015430.75435.20430.17433.692,908,838
5/7/2015424.15428.50422.85426.882,766,132
5/6/2015421.43422.72414.55419.102,552,474
5/5/2015422.85427.51421.02421.192,856,386
5/4/2015424.80429.77422.42423.042,270,448
5/1/2015423.82425.64416.00422.873,565,824
4/30/2015427.11431.75419.24421.783,647,877
4/29/2015426.75434.24426.03429.373,621,688
4/28/2015438.51439.00428.04429.314,140,483
4/27/2015443.86446.99437.41438.565,430,949
4/24/2015439.00452.65439.00445.1017,176,904
4/23/2015390.21391.88386.15389.997,979,985
4/22/2015391.91394.28388.00389.803,474,724
4/21/2015391.31394.60386.80391.184,643,524
4/20/2015378.55391.94377.00389.515,016,148
4/17/2015382.63383.56374.40375.563,839,664
4/16/2015383.69387.45383.55386.042,080,418
4/15/2015384.65385.78381.64383.451,933,229
4/14/2015383.51387.81381.21385.112,583,575
4/13/2015383.53385.28380.14382.361,894,453
4/10/2015384.31387.12381.32382.652,573,519
4/9/2015380.66384.42378.80383.542,392,328
4/8/2015374.66381.58374.65381.202,636,434
4/7/2015376.15379.31374.03374.411,954,902
4/6/2015370.10380.20369.36377.043,050,709
4/2/2015370.50373.28369.00372.251,875,279
4/1/2015372.10373.16368.34370.262,458,095
3/31/2015373.24377.70371.51372.102,506,122
3/30/2015371.87376.12371.55374.591,820,933
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center