$501.49 -34.77 (%) Amazon.com Inc - NASDAQ

Feb. 5, 2016 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMZN historical data

Date Open High Low Close Volume
2/4/2016525.00538.99519.22536.266,199,070
2/3/2016553.50556.00521.90531.0710,048,709
2/2/2016570.00571.56550.09552.106,312,045
2/1/2016578.15581.80570.31574.816,355,123
1/29/2016571.98593.00570.00587.0014,677,550
1/28/2016608.37638.06597.55635.3514,015,171
1/27/2016601.99603.39578.78583.355,152,853
1/26/2016603.45604.50590.38601.253,765,655
1/25/2016597.99608.50594.56596.534,396,079
1/22/2016588.73600.10584.11596.385,120,144
1/21/2016573.58588.81568.22575.024,952,217
1/20/2016564.36578.45547.18571.777,966,406
1/19/2016577.09584.00566.45574.484,807,165
1/15/2016572.24584.62565.30570.187,784,523
1/14/2016580.25602.25569.88593.007,237,978
1/13/2016620.88620.88579.16581.817,655,239
1/12/2016625.25625.99612.24617.894,724,100
1/11/2016612.48619.85598.57617.744,891,551
1/8/2016619.66624.14606.00607.055,512,915
1/7/2016621.80630.00605.21607.947,074,915
1/6/2016622.00639.79620.31632.655,329,197
1/5/2016646.86646.91627.65633.795,822,603
1/4/2016656.29657.72627.51636.999,314,519
12/31/2015686.08687.75675.89675.893,749,560
12/30/2015691.89695.49686.38689.073,519,003
12/29/2015677.98696.44677.89693.975,734,996
12/28/2015665.56675.50665.50675.203,783,555
12/24/2015663.35664.68660.60662.791,092,970
12/23/2015666.50666.60656.63663.702,722,922
12/22/2015666.83668.49659.26663.152,667,795
12/21/2015668.50669.90658.93664.513,250,900
12/18/2015668.65676.84664.13664.146,841,304
12/17/2015680.00682.50670.65670.653,681,645
12/16/2015663.56677.35659.32675.773,964,470
12/15/2015665.03671.50657.35658.644,753,415
12/14/2015641.75658.59635.27657.914,361,273
12/11/2015651.23657.88639.62640.155,474,420
12/10/2015665.59668.53659.56662.323,455,472
12/9/2015678.00679.00655.68664.795,158,172
12/8/2015663.13679.99659.79677.333,651,908
12/7/2015674.74675.46660.50669.833,732,814
12/4/2015666.00674.78661.40672.644,534,796
12/3/2015679.44682.79661.48666.255,064,736
12/2/2015681.00684.82674.25676.014,273,526
12/1/2015673.75681.00667.86679.064,751,152
11/30/2015675.90681.29664.60664.805,693,172
11/27/2015680.80680.99672.10673.261,966,801
11/25/2015675.00679.70671.24675.342,697,889
11/24/2015674.14675.80661.21671.154,543,417
11/23/2015671.50682.77668.45678.994,385,057
11/20/2015667.94668.87657.57668.453,896,135
11/19/2015664.99672.86659.00661.274,705,237
11/18/2015646.51664.88646.37663.544,469,769
11/17/2015650.65653.25641.00643.304,320,177
11/16/2015640.92649.99622.29647.817,435,934
11/13/2015663.57667.00640.45642.356,261,076
11/12/2015673.00675.64664.22665.604,284,678
11/11/2015663.25675.96663.25673.255,387,309
11/10/2015653.00660.00647.26659.683,489,483
11/9/2015658.65661.96647.85655.494,048,823
11/6/2015655.00662.26652.00659.374,092,165
11/5/2015647.10657.00643.09655.654,723,825
11/4/2015627.76645.93627.35640.954,840,501
11/3/2015629.53629.89622.00625.313,246,910
11/2/2015627.13628.63620.41628.352,816,479
10/30/2015626.01630.72625.28625.903,874,363
10/29/2015617.70627.54615.39626.553,896,026
10/28/2015612.30617.23609.50617.103,926,200
10/27/2015608.60614.71605.53611.013,787,136
10/26/2015602.30609.85596.29608.614,269,715
10/23/2015617.68619.45595.36599.0310,692,667
10/22/2015562.70569.15556.67563.917,779,372
10/21/2015563.87565.25552.52555.773,361,655
10/20/2015572.00573.00555.28560.884,346,209
10/19/2015570.76579.00567.38573.154,375,420
10/16/2015565.27570.94560.31570.764,315,792
10/15/2015547.75563.00547.00562.444,937,034
10/14/2015551.34552.25539.68544.833,582,060
10/13/2015546.26553.20543.10548.902,938,044
10/12/2015539.96550.82539.80550.192,776,103
10/9/2015534.48541.79530.27539.803,537,364
10/8/2015536.71539.39519.89533.164,676,440
10/7/2015541.79542.00529.00541.943,812,087
10/6/2015545.50551.50533.33537.484,547,519
10/5/2015536.99545.91536.00543.683,391,359
10/2/2015512.99532.60508.10532.544,597,795
10/1/2015511.00520.80506.00520.723,768,483
9/30/2015505.44512.80501.67511.894,004,681
9/29/2015506.00511.48490.50496.074,457,532
9/28/2015520.02520.28494.33504.065,434,532
9/25/2015542.57542.80521.40524.254,030,998
9/24/2015530.55534.56522.87533.753,500,964
9/23/2015538.30541.21534.00536.072,237,571
9/22/2015539.71543.55532.66538.403,841,748
9/21/2015544.33549.78539.59548.393,283,313
9/18/2015534.62546.24531.35540.266,160,075
9/17/2015526.98546.97526.57538.874,169,484
9/16/2015521.98528.30518.52527.392,252,790
9/15/2015523.25527.92517.20522.372,865,933
9/14/2015529.44532.45518.58521.383,130,241
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center