$758.61 +1.36 (%) Amazon.com Inc - NASDAQ

Aug. 25, 2016 | 12:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMZN historical data

Date Open High Low Close Volume
8/24/2016763.00763.41755.36757.251,744,107
8/23/2016763.31764.70761.00762.451,524,131
8/22/2016757.50759.85752.10759.481,679,251
8/19/2016761.90762.49756.89757.312,343,237
8/18/2016764.00765.17760.60764.461,458,834
8/17/2016764.41765.22759.20764.631,891,116
8/16/2016768.62768.73763.82764.041,604,561
8/15/2016771.90772.04767.71768.492,118,521
8/12/2016768.46773.15768.42772.561,563,318
8/11/2016769.94773.75769.12771.242,019,740
8/10/2016769.80772.10766.19768.561,604,280
8/9/2016767.39772.60766.90768.311,876,091
8/8/2016766.81767.00761.02766.561,986,272
8/5/2016764.81768.47763.09765.982,704,391
8/4/2016753.70765.00750.35760.773,178,208
8/3/2016757.06758.89752.25754.643,581,525
8/2/2016763.81765.01757.02760.583,603,280
8/1/2016759.87770.50757.06767.743,578,205
7/29/2016765.00766.00755.00758.816,777,050
7/28/2016745.98753.36739.70752.617,617,580
7/27/2016737.97740.94733.86736.672,913,134
7/26/2016742.71743.13732.75735.592,529,692
7/25/2016746.55748.50735.35739.612,679,290
7/22/2016747.79751.28743.53744.862,277,711
7/21/2016747.50749.36742.79744.432,317,072
7/20/2016744.00746.25740.70745.722,214,023
7/19/2016732.50743.33732.31739.952,216,820
7/18/2016735.49741.60728.72736.072,954,914
7/15/2016746.55746.55734.05735.443,121,385
7/14/2016748.86749.04739.02741.202,390,472
7/13/2016746.76756.87741.25742.634,142,265
7/12/2016756.86757.34740.33748.215,623,657
7/11/2016750.00755.90747.00753.783,195,272
7/8/2016740.14746.10738.00745.813,429,217
7/7/2016739.33739.55731.63736.572,945,783
7/6/2016725.71737.77722.58737.613,938,249
7/5/2016722.80728.11719.61728.102,431,431
7/1/2016717.32728.00716.54725.682,920,423
6/30/2016717.20719.37712.54715.622,855,142
6/29/2016715.75719.50713.54715.603,070,052
6/28/2016700.00708.00698.17707.954,036,957
6/27/2016692.01696.82682.12691.365,584,037
6/24/2016693.00712.53692.20698.967,632,511
6/23/2016715.50722.12712.50722.082,824,974
6/22/2016716.58717.00707.57710.602,260,454
6/21/2016715.72718.40712.72715.822,137,534
6/20/2016713.50721.31710.81714.013,677,162
6/17/2016718.19718.20699.18706.395,897,788
6/16/2016712.05718.00705.30717.513,097,961
6/15/2016722.00722.56713.35714.262,709,447
6/14/2016712.33720.81712.27719.302,506,922
6/13/2016714.01721.99711.16715.243,352,201
6/10/2016722.35724.98714.21717.913,425,718
6/9/2016723.10728.91722.30727.652,170,318
6/8/2016726.40729.42721.60726.642,223,366
6/7/2016729.89730.00720.55723.742,732,463
6/6/2016726.50731.50724.42726.732,704,806
6/3/2016726.74727.00718.43725.543,367,306
6/2/2016720.97728.28715.50728.243,026,583
6/1/2016720.90726.43718.22719.443,263,107
5/31/2016712.33724.23711.32722.793,618,323
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center