$320.64 -1.18 (%) Amazon.com Inc - NASDAQ

Sep. 30, 2014 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMZN historical data

Date Open High Low Close Volume
9/29/2014320.50323.75319.00321.821,923,889
9/26/2014320.60323.50317.64323.213,639,155
9/25/2014327.99328.54321.40321.932,934,944
9/24/2014324.17329.44319.56328.212,647,232
9/23/2014322.46327.60321.25323.632,353,590
9/22/2014328.49329.49321.06324.503,118,649
9/19/2014327.60332.76325.57331.326,886,382
9/18/2014325.44327.10323.71325.002,577,706
9/17/2014327.76328.00321.52324.004,138,950
9/16/2014321.07329.48320.10327.763,265,860
9/15/2014330.91331.33319.00323.894,006,918
9/12/2014329.56332.89328.79331.193,429,727
9/11/2014329.94333.01326.39330.522,721,893
9/10/2014334.30334.98328.82331.333,798,904
9/9/2014341.61341.76329.18329.754,646,832
9/8/2014344.54345.81339.04342.342,960,693
9/5/2014346.30346.83342.50346.382,111,220
9/4/2014343.69349.38343.58345.953,965,557
9/3/2014342.54343.27337.55339.001,998,540
9/2/2014339.98342.50337.16342.382,328,881
8/29/2014341.76341.82337.68339.041,939,848
8/28/2014340.00341.79338.80340.022,254,725
8/27/2014342.09346.67341.34343.182,961,767
8/26/2014337.00344.36334.55341.833,654,702
8/25/2014333.21336.77332.71334.021,960,978
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center