$712.24 0.00 (%) Amazon.com Inc - NASDAQ

May. 27, 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
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
3/1/2016556.29579.25556.00579.045,038,452
2/29/2016554.00564.81552.51552.524,145,396
2/26/2016560.12562.50553.17555.234,877,039
2/25/2016555.52559.39545.30555.154,525,463
2/24/2016545.75554.27533.15554.046,231,668
2/23/2016555.55556.91545.33552.944,050,790
2/22/2016542.20560.65541.08559.505,566,553
2/19/2016520.71535.95515.35534.904,974,717
2/18/2016541.19541.20523.73525.004,735,008
2/17/2016528.74537.48519.39534.104,824,002
2/16/2016519.48524.45511.66521.105,118,500
2/12/2016510.70516.75501.49507.085,384,787
2/11/2016491.17509.30484.00503.827,397,393
2/10/2016491.76504.66486.00490.486,786,181
2/9/2016478.01498.38474.00482.077,077,915
2/8/2016486.47493.50475.21488.109,825,509
2/5/2016529.28529.45499.19502.139,708,929
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center