AMAZON.COM INC

(NASDAQ: AMZN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
360.84 Up +1.08 +0.30%
Find prices for:
AMAZON.COM INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 359.68 352.08 354.4 358.66 3,410,032
07/11/2014 347 334.71 334.71 346.2 8,309,079
07/03/2014 338.3 333.08 334.83 337.49 1,944,300
06/27/2014 326.52 323.27 326.28 324.57 2,419,626
06/20/2014 328.22 320.42 328.2 324.2 6,056,210
06/13/2014 329.3 323.53 327.05 326.27 2,766,909
06/06/2014 330.88 324.93 325 329.67 5,246,723
05/30/2014 314.65 307.57 314.43 312.55 4,258,711
05/23/2014 312.35 304.9 305.67 312.24 3,055,997
05/16/2014 298.88 291.55 292.8 297.7 3,637,649
05/09/2014 293.68 284.38 290.57 292.24 4,062,984
05/02/2014 313.29 304.31 310.9 308.01 3,995,218
04/25/2014 316.49 302.71 316.03 303.83 16,186,737
04/17/2014 328.66 319.76 319.76 324.91 4,300,378
04/11/2014 316.5 309.5 314 311.73 7,292,028
04/04/2014 335.44 315.61 335.15 323 12,534,578
03/28/2014 347 336.08 340.13 338.29 3,976,352
03/21/2014 372.84 358.4 372.84 360.62 5,417,935
03/14/2014 378.57 371.55 372.63 373.74 4,402,220
03/07/2014 374.99 369.53 374.64 372.06 2,280,358
02/28/2014 365.87 357.08 360.6 362.1 3,885,207
02/21/2014 354.14 346.75 352.44 346.76 4,212,144
02/14/2014 359.34 353.35 359 357.35 3,524,570
02/07/2014 361.8 352.49 358.67 361.08 4,347,189
01/31/2014 375.45 357.76 372.2 358.69 16,181,519
01/24/2014 400.2 387.27 398.16 387.6 4,513,038
01/17/2014 403.49 393.66 394.26 399.61 4,508,791
01/10/2014 403.76 393.8 402.04 397.66 2,681,701
01/03/2014 402.71 396.22 398.29 396.44 2,213,512
12/27/2013 405.63 396.25 405 398.08 1,987,280
12/20/2013 404.72 395.78 396.84 402.2 5,038,537
12/13/2013 389.42 383.8 385.32 384.24 3,025,145
12/06/2013 388.35 383.83 388.35 386.95 1,987,762
11/29/2013 394.1 388.62 389.59 393.62 2,405,985
11/22/2013 374.5 366.31 370 372.31 2,967,833
11/15/2013 372.9 365.55 367.63 369.17 4,494,773
11/08/2013 351.05 344.04 345.95 350.31 2,656,865
11/01/2013 365.77 356.1 365.53 359 3,332,126
10/25/2013 368.4 352.62 358.08 363.39 12,043,903
10/18/2013 331.89 316.75 319.36 328.93 5,969,814
10/11/2013 310.93 303.84 304.77 310.89 2,163,093
10/04/2013 319.2 312.62 315.74 319.04 1,814,976
09/27/2013 317.21 313.35 316.04 316.01 1,658,435
09/20/2013 320.57 312.41 312.65 316.34 5,306,003
09/13/2013 300.22 296.2 300.22 297.92 1,350,645
09/06/2013 298.88 290.8 295.33 295.86 2,291,361
08/30/2013 284.87 280 284.59 280.98 1,534,706
08/23/2013 291.5 287.9 291.21 290.01 1,968,285
08/16/2013 288.33 284.5 286.55 284.82 2,423,056
08/09/2013 299.27 294.3 295.12 297.26 1,950,386
08/02/2013 305.33 301.5 304.63 304.21 2,508,358
07/26/2013 313.62 295.55 299.55 312.01 8,815,447
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:10 AM ET