$536.15 -0.61 (%) Amazon.com Inc - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMZN historical data

Date Open High Low Close Volume
7/31/2015539.09542.84534.52536.153,025,598
7/30/2015527.65539.20524.29536.763,743,065
7/29/2015530.92532.97525.02529.003,752,634
7/28/2015536.00536.39523.12526.035,273,092
7/27/2015527.75544.95526.60531.417,490,960
7/24/2015578.99580.57529.35529.4221,909,381
7/23/2015491.66491.66475.70482.189,374,431
7/22/2015485.99492.50484.90488.273,114,898
7/21/2015487.90488.88482.55488.003,181,831
7/20/2015492.57493.20485.40488.104,752,491
7/17/2015477.70485.42477.25483.014,932,176
7/16/2015465.50475.88464.80475.484,095,581
7/15/2015463.04464.70460.20461.192,987,399
7/14/2015462.32469.60458.16465.574,736,215
7/13/2015448.29457.87447.54455.573,956,802
7/10/2015440.49444.72439.00443.512,400,981
7/9/2015434.90438.72434.15434.392,271,395
7/8/2015434.35435.99428.83429.702,383,130
7/7/2015435.68437.73425.57436.723,454,248
7/6/2015435.23439.73433.52436.041,903,161
7/2/2015437.00438.20433.48437.711,343,397
7/1/2015439.35440.00435.58437.391,987,076
6/30/2015434.20435.57430.46434.092,596,873
6/29/2015434.98437.00429.00429.862,753,193
6/26/2015441.76443.49435.06438.102,624,479
6/25/2015438.07443.47436.39440.102,237,458
6/24/2015444.97446.47440.23440.842,620,827
6/23/2015435.59447.04433.69445.993,245,049
6/22/2015437.00439.24434.18436.291,823,572
6/19/2015440.26444.99433.24434.924,495,087
6/18/2015430.30439.73429.41439.393,378,360
6/17/2015428.36431.35424.75427.812,185,869
6/16/2015424.15427.97422.67427.262,297,469
6/15/2015427.66428.05422.64423.672,050,987
6/12/2015431.25432.36428.26429.922,054,385
6/11/2015432.29438.89431.47432.972,922,459
6/10/2015426.46432.20425.66430.772,172,333
6/9/2015422.96427.49419.14425.482,288,663
6/8/2015425.62426.80421.43423.502,172,525
6/5/2015429.66430.80426.50426.951,907,855
6/4/2015434.40436.76429.26430.782,510,761
6/3/2015434.40438.39432.75436.592,727,914
6/2/2015430.07433.23426.25430.991,669,845
6/1/2015430.40433.16426.20430.922,253,264
5/29/2015427.23432.50427.23429.233,016,060
5/28/2015429.71431.35425.47426.571,912,436
5/27/2015427.45431.85425.01431.422,231,088
5/26/2015426.20427.00422.00425.472,244,185
5/22/2015431.55432.44427.61427.632,020,629
5/21/2015428.00436.90428.00431.634,121,401
5/20/2015420.60427.10418.36423.862,196,159
5/19/2015424.87428.24420.63421.712,465,240
5/18/2015426.00427.27421.46425.242,390,229
5/15/2015428.00430.40424.30426.004,240,306
5/14/2015429.45433.00427.01432.281,888,477
5/13/2015429.98433.53425.80426.871,996,328
5/12/2015431.08433.25426.71431.021,947,822
5/11/2015432.51439.00431.37432.852,393,737
5/8/2015430.75435.20430.17433.692,908,838
5/7/2015424.15428.50422.85426.882,766,132
5/6/2015421.43422.72414.55419.102,552,474
5/5/2015422.85427.51421.02421.192,856,386
5/4/2015424.80429.77422.42423.042,270,448
5/1/2015423.82425.64416.00422.873,565,824
4/30/2015427.11431.75419.24421.783,647,877
4/29/2015426.75434.24426.03429.373,621,688
4/28/2015438.51439.00428.04429.314,140,483
4/27/2015443.86446.99437.41438.565,430,949
4/24/2015439.00452.65439.00445.1017,176,904
4/23/2015390.21391.88386.15389.997,979,985
4/22/2015391.91394.28388.00389.803,474,724
4/21/2015391.31394.60386.80391.184,643,524
4/20/2015378.55391.94377.00389.515,016,148
4/17/2015382.63383.56374.40375.563,839,664
4/16/2015383.69387.45383.55386.042,080,418
4/15/2015384.65385.78381.64383.451,933,229
4/14/2015383.51387.81381.21385.112,583,575
4/13/2015383.53385.28380.14382.361,894,453
4/10/2015384.31387.12381.32382.652,573,519
4/9/2015380.66384.42378.80383.542,392,328
4/8/2015374.66381.58374.65381.202,636,434
4/7/2015376.15379.31374.03374.411,954,902
4/6/2015370.10380.20369.36377.043,050,709
4/2/2015370.50373.28369.00372.251,875,279
4/1/2015372.10373.16368.34370.262,458,095
3/31/2015373.24377.70371.51372.102,506,122
3/30/2015371.87376.12371.55374.591,820,933
3/27/2015367.11373.17366.57370.562,609,774
3/26/2015369.59371.40365.65367.352,929,962
3/25/2015375.17380.50370.29370.963,429,497
3/24/2015373.99375.24372.27374.092,228,214
3/23/2015378.07381.77374.94375.112,239,343
3/20/2015376.29379.37375.92378.493,763,553
3/19/2015373.87377.11372.19373.241,915,671
3/18/2015369.97375.99366.70375.142,654,135
3/17/2015371.11374.50369.64371.922,036,961
3/16/2015370.38373.94366.72373.352,354,059
3/13/2015371.52373.99366.68370.582,611,658
3/12/2015368.82375.50367.52374.242,810,001
3/11/2015370.61373.35366.26366.372,495,097
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!