Amazon.com Inc $331.59

down -1.32


22/8/2014 04:00 PM  |  NASDAQ : AMZN  
Industries : Retail / Catalog & Mail Order Houses
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMZN historical data

Date Open High Low Close Volume
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
6/9/2014331.57333.00325.65327.503,212,755
6/6/2014325.00330.88324.93329.675,246,723
6/5/2014308.10327.94306.90323.577,803,760
6/4/2014306.85309.50303.84306.782,111,176
6/3/2014305.75307.92305.07307.192,379,273
6/2/2014312.59312.60307.00308.842,205,909
5/30/2014314.43314.65307.57312.554,260,624
5/29/2014310.42314.87310.20313.782,365,679
5/28/2014309.50313.82307.42310.162,726,803
5/27/2014314.41314.63307.38310.824,864,163
5/23/2014305.46312.35304.90312.243,055,997
5/22/2014305.05308.54303.01304.912,576,888
5/21/2014302.21305.96301.52305.013,409,200
5/20/2014297.10304.46296.75301.194,096,308
5/19/2014295.76299.00293.81296.762,286,313
5/16/2014292.80298.88291.55297.703,637,649
5/15/2014298.02299.20290.38295.194,299,530
5/14/2014302.50304.64296.66297.623,328,414
5/13/2014302.60305.60300.75304.643,509,937
5/12/2014294.30303.34294.16302.863,735,443
5/9/2014290.57293.68284.38292.244,062,984
5/8/2014290.82295.88287.23288.323,844,662
5/7/2014295.56296.40286.68292.717,016,937
5/6/2014309.53309.81297.04297.384,682,327
5/5/2014306.37310.23305.00310.052,520,300
5/2/2014310.42313.29304.31308.013,995,218
5/1/2014304.13310.48304.00307.894,329,167
4/30/2014298.10304.56298.10304.134,090,006
4/29/2014296.44301.84290.45300.386,510,591
4/28/2014304.00304.39288.00296.5814,479,803
4/25/2014316.25316.49302.71303.8316,186,737
4/24/2014329.67337.40322.95337.159,293,735
4/23/2014333.06333.13323.39324.583,604,586
4/22/2014332.00337.50328.94329.323,714,288
4/21/2014323.97331.15322.31330.873,000,598
4/17/2014319.76328.66319.76324.914,300,378
4/16/2014321.17324.00314.71323.684,285,901
4/15/2014316.70318.28305.50316.085,399,337
4/14/2014317.67320.48311.28315.914,293,532
4/11/2014314.00316.50309.50311.737,292,028
4/10/2014330.60331.00316.50317.116,133,376
4/9/2014328.47332.18322.50331.815,058,664
4/8/2014321.88328.00318.44327.076,585,583
4/7/2014320.99324.94313.13317.767,077,360
4/4/2014335.15335.44315.61323.0012,534,578
4/3/2014341.82342.50328.46333.626,399,299
4/2/2014345.99348.30340.38341.964,475,523
Trading Center