Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amazon.com
(NQ:
AMZN
)
183.63
-2.36 (-1.27%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
10.45
10.66
10.33
10.62
99,107,912
+0.18(+1.76%)
May 30, 2012
10.58
10.62
10.36
10.44
81,755,424
-0.28(-2.57%)
May 29, 2012
10.69
10.80
10.59
10.71
53,994,432
+0.09(+0.87%)
May 25, 2012
10.72
10.77
10.59
10.62
43,529,400
-0.12(-1.09%)
May 24, 2012
10.82
10.86
10.61
10.74
62,969,648
-0.10(-0.94%)
May 23, 2012
10.71
10.85
10.53
10.84
85,013,200
+0.10(+0.91%)
May 22, 2012
10.89
10.92
10.67
10.74
74,836,448
-0.14(-1.27%)
May 21, 2012
10.68
10.97
10.62
10.88
71,762,776
+0.21(+1.99%)
May 18, 2012
10.94
10.96
10.62
10.67
104,916,576
-0.22(-2.07%)
May 17, 2012
11.23
11.27
10.88
10.89
90,303,832
-0.28(-2.54%)
May 16, 2012
11.22
11.37
11.10
11.18
105,478,576
-0.02(-0.15%)
May 15, 2012
11.30
11.50
11.12
11.19
114,538,872
+0.07(+0.66%)
May 14, 2012
11.25
11.34
11.10
11.12
62,077,516
-0.24(-2.09%)
May 11, 2012
11.27
11.51
11.26
11.36
84,108,136
+0.05(+0.44%)
May 10, 2012
11.17
11.43
11.07
11.31
93,144,456
+0.19(+1.66%)
May 09, 2012
11.00
11.26
10.98
11.12
74,414,000
-0.05(-0.41%)
May 08, 2012
11.13
11.24
10.88
11.17
90,659,672
-0.06(-0.56%)
May 07, 2012
11.09
11.32
11.09
11.23
66,420,864
+0.06(+0.52%)
May 04, 2012
11.36
11.46
11.16
11.17
91,973,632
-0.27(-2.38%)
May 03, 2012
11.46
11.60
11.37
11.45
81,297,984
-0.04(-0.35%)
May 02, 2012
11.36
11.54
11.34
11.49
92,082,208
+0.01(+0.09%)
May 01, 2012
11.44
11.62
11.39
11.47
135,404,928
-0.09(-0.80%)
Apr 30, 2012
11.17
11.66
11.13
11.57
195,594,576
+0.25(+2.23%)
Apr 27, 2012
11.22
11.41
10.99
11.32
443,286,528
+1.54(+15.75%)
Apr 26, 2012
9.656
9.795
9.628
9.777
201,117,664
+0.08(+0.81%)
Apr 25, 2012
9.561
9.717
9.558
9.698
79,285,904
+0.20(+2.15%)
Apr 24, 2012
9.412
9.513
9.304
9.494
67,674,528
+0.10(+1.11%)
Apr 23, 2012
9.427
9.427
9.254
9.390
69,782,832
-0.09(-0.92%)
Apr 20, 2012
9.594
9.651
9.468
9.477
65,027,456
-0.06(-0.59%)
Apr 19, 2012
9.624
9.705
9.465
9.533
80,235,976
+0.00(+0.02%)
Apr 18, 2012
9.419
9.650
9.415
9.531
80,225,112
+0.13(+1.42%)
Apr 17, 2012
9.339
9.480
9.322
9.397
56,716,760
+0.14(+1.56%)
Apr 16, 2012
9.428
9.451
9.161
9.253
81,075,624
-0.15(-1.57%)
Apr 13, 2012
9.473
9.475
9.291
9.401
68,805,480
-0.11(-1.17%)
Apr 12, 2012
9.381
9.590
9.263
9.512
80,737,912
+0.14(+1.45%)
Apr 11, 2012
9.459
9.576
9.318
9.376
86,958,168
+0.05(+0.53%)
Apr 10, 2012
9.615
9.653
9.307
9.327
89,307,840
-0.24(-2.55%)
Apr 09, 2012
9.578
9.687
9.503
9.571
62,863,680
-0.13(-1.30%)
Apr 05, 2012
9.655
9.779
9.655
9.697
64,379,916
+0.02(+0.21%)
Apr 04, 2012
9.824
9.861
9.595
9.677
109,390,296
-0.28(-2.84%)
Apr 03, 2012
9.889
10.10
9.852
9.960
100,252,592
+0.08(+0.81%)
Apr 02, 2012
9.878
9.972
9.827
9.879
128,898,696
-0.22(-2.20%)
Mar 30, 2012
10.23
10.32
10.07
10.10
89,028,784
-0.10(-1.03%)
Mar 29, 2012
10.04
10.24
10.01
10.21
114,479,072
+0.17(+1.72%)
Mar 28, 2012
10.28
10.33
9.992
10.03
125,189,736
-0.21(-2.08%)
Mar 27, 2012
10.16
10.47
10.12
10.25
192,205,856
+0.13(+1.27%)
Mar 26, 2012
9.801
10.12
9.752
10.12
152,605,472
+0.39(+4.01%)
Mar 23, 2012
9.578
9.787
9.568
9.729
119,963,320
+0.13(+1.37%)
Mar 22, 2012
9.505
9.680
9.491
9.597
74,963,448
+0.03(+0.35%)
Mar 21, 2012
9.602
9.691
9.541
9.564
84,485,904
-0.03(-0.31%)
Mar 20, 2012
9.222
9.698
9.123
9.594
183,737,024
+0.34(+3.67%)
Mar 19, 2012
9.151
9.312
9.129
9.254
78,250,120
+0.02(+0.25%)
Mar 16, 2012
9.143
9.262
9.096
9.231
98,928,568
+0.03(+0.34%)
Mar 15, 2012
9.080
9.200
8.994
9.200
83,377,968
+0.11(+1.19%)
Mar 14, 2012
9.161
9.194
9.036
9.092
74,166,680
-0.12(-1.26%)
Mar 13, 2012
9.174
9.222
9.017
9.208
88,359,272
+0.06(+0.65%)
Mar 12, 2012
9.185
9.248
9.089
9.148
51,872,232
-0.05(-0.50%)
Mar 09, 2012
9.318
9.338
9.150
9.194
90,423,256
-0.17(-1.77%)
Mar 08, 2012
9.187
9.397
9.168
9.360
84,627,240
+0.19(+2.11%)
Mar 07, 2012
9.111
9.253
9.099
9.167
99,259,528
+0.13(+1.48%)
Mar 06, 2012
8.913
9.153
8.881
9.033
112,393,176
+0.04(+0.46%)
Mar 05, 2012
8.929
9.070
8.888
8.992
93,848,528
+0.05(+0.54%)
Mar 02, 2012
8.953
9.071
8.925
8.944
73,332,216
-0.04(-0.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.