Amazon.com (AMZN)

212.89 -2.35  -1.09%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Amazon.com Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 214.99 215.98 212.22 212.89 2171364
May 24, 2012 216.98 217.66 212.70 215.24 3141496
May 23, 2012 214.71 217.55 211.18 217.28 4243774
May 22, 2012 218.31 218.87 213.96 215.33 3733844
May 21, 2012 214.03 219.98 212.82 218.11 3580096
May 18, 2012 219.41 219.63 212.81 213.85 5233522
May 17, 2012 225.05 226.00 218.09 218.36 4507911
May 16, 2012 225.00 228.00 222.50 224.06 5261956
May 15, 2012 226.50 230.61 223.00 224.39 5716858
May 14, 2012 225.60 227.29 222.51 222.93 3096794
May 11, 2012 225.95 230.68 225.73 227.68 4195541
May 10, 2012 223.91 229.08 221.95 226.69 4648359
May 9, 2012 220.59 225.78 220.16 222.98 3713431
May 8, 2012 223.15 225.39 218.20 223.90 4523044
May 7, 2012 222.36 226.87 222.29 225.16 3314226
May 4, 2012 227.80 229.72 223.74 223.99 4587893
May 3, 2012 229.74 232.53 228.03 229.45 4057859
May 2, 2012 227.82 231.44 227.40 230.25 4593971
May 1, 2012 229.40 232.97 228.40 230.04 6757217
April 30, 2012 223.95 233.84 223.05 231.90 9766512
April 27, 2012 224.83 228.69 220.22 226.85 22112329
April 26, 2012 193.57 196.36 193.02 195.99 10233980
April 25, 2012 191.67 194.80 191.60 194.42 3958413
April 24, 2012 188.68 190.70 186.51 190.33 3381850
April 23, 2012 188.99 188.99 185.51 188.24 3481356
April 20, 2012 192.34 193.48 189.80 189.98 3243745
April 19, 2012 192.93 194.55 189.75 191.10 4003037
April 18, 2012 188.82 193.45 188.74 191.07 4003095
April 17, 2012 187.21 190.04 186.87 188.39 2829460
April 16, 2012 189.01 189.47 183.65 185.50 4044271
April 13, 2012 189.90 189.94 186.26 188.46 3432203
April 12, 2012 188.06 192.26 185.61 190.69 4028910
April 11, 2012 189.63 191.97 186.79 187.97 4338218
April 10, 2012 192.75 193.52 186.57 186.98 4455491
April 9, 2012 192.02 194.20 190.50 191.87 3136878
April 5, 2012 193.55 196.03 193.55 194.39 3217777
April 4, 2012 196.95 197.68 192.36 193.99 5459483
April 3, 2012 198.24 202.39 197.50 199.66 5001070
April 2, 2012 198.02 199.90 197.00 198.05 6430730
March 30, 2012 205.02 206.85 201.87 202.51 4440996
March 29, 2012 201.28 205.31 200.63 204.61 5711525
March 28, 2012 206.14 207.00 200.31 201.16 6246236
March 27, 2012 203.59 209.85 202.88 205.44 9600734
March 26, 2012 196.48 202.97 195.50 202.87 7620695
March 23, 2012 192.01 196.20 191.80 195.04 5984094
March 22, 2012 190.54 194.06 190.26 192.40 3740279
March 21, 2012 192.50 194.28 191.26 191.73 4215499
March 20, 2012 184.88 194.41 182.88 192.33 9167308
March 19, 2012 183.45 186.68 183.00 185.52 3904019
March 16, 2012 183.28 185.68 182.35 185.05 4934824
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AMZN News

Surpised to learn from my friend Juan who lives in Sao Paulo that you can order stuff from U.S. $AMZN and have it shipped there.
about 6 hours ago by bradloncar
$amzn last year tuesday poped followed by 6 deep in red days. Same euro drama. The 24 bil spain bailout is the unknown, means theres others
about 8 hours ago by Whodoneit03
How Facebook Can Avoid Failure
May 26, 6:09PM Fool
$AMZN is awesome
about a day ago by Joelbert
$AMZN http://stks.co/3zkv $AMZN $CSCO $INC $FFIV $LNKD $PEP $AMT $ISRG $AZO $ULTA $LULU $HSY - Part two of the run down
about 2 days ago by gregnb
$AMZN http://stks.co/3zie Bear for now, however Gap Fill buying opportunity in 14 trading days if set up.
about 2 days ago by Whodoneit03
$AAPL $BAC $SPY $AMZN $FB Can't stand to hold stocks over a three day weekend, should be thinking about BBQ not EPS
about 2 days ago by TraderRadar
short in $jpm $amzn, long $alu
about 2 days ago by stockpooka
Five Stocks Hedge Funds are Betting Against: the Short List from Goldman Sachs http://stks.co/3zh7 $IBM $XOM $INTC $AMZN $JNJ
about 2 days ago by ycharts
@gregnb. what was your short price on $AMZN?
about 2 days ago by G_H
$AMZN Taking my chances shorting into next week. Pretty safe bet IMO
about 2 days ago by JrseyFightsJosh
$AMZN Added a Small Weekend Short Position June 1' 210 Puts. Let's see if it keeps heading lower and filling the Gap Next week
about 2 days ago by RiskOnly
My over the weekend holdings: LONG PUTS for $AMZN $JPM; LONG Common Stock $SBUX (until I'm 50 yrs old, LOL)
about 2 days ago by ntense99
@MCRen yes sir, I am holding $AMZN, $BAC, $MA short through the weekend. Sold $GOOG completely wanted to take my portfolilo exposure down
about 2 days ago by gregnb
$AMZN new lows
about 2 days ago by franky_177
@godspeed most active puts today are in $PAY and $AMZN http://stks.co/3zey
about 2 days ago by justfurkids
I will be Cashing out and going 90% cash this weekend. Will Leave Small positions open in $JPM, $AMZN June Puts. Looking for Entry in $AAPL
about 2 days ago by RiskOnly
Is Your CEO a Space Cadet?
May 25, 3:06PM Fool
$AMZN I covered my AMZN short, now flat. Will revist next week.
about 2 days ago by MarketPicker
$AMZN seeing some red hammers on the 5min
about 2 days ago by packetB0y
$AMZN I've been short AMZN most of the day expect for that false breakout. I'm short once again though. Below $211.18, then could see lower.
about 2 days ago by MarketPicker
$AMZN down she goes, was shorting it at 215, got out for some nice gains, looking to reshort broke the triangle, this thing is toast!
about 2 days ago by tomer777
Big unknown factor for $NFLX and $AMZN in UK is BskyB's new Now TV. It will be a great product. Pricing is key though.
about 2 days ago by irwebreport
After traffic drop, $AMZN now emailing UK customers offering 20 pound gift card and 30 days free LoveFilm. $NFLX having impact.
about 2 days ago by irwebreport
$AMZN below 218 levels not convinced, also it improved a lot. So.So trade less, save more
about 2 days ago by woowtrading
Dow Dividend Checkup: Wal-Mart
May 25, 1:40PM Fool
The Value of YouTube
May 25, 1:20PM Fool
ETFs: The Better Way to Play Facebook?
May 25, 11:48AM Benzinga
Can Best Buy Stage a Comeback?
May 25, 11:20AM Fool
Where's Best Buy's Value?
May 25, 11:17AM Fool
Apple's the Winner Here
May 24, 11:10PM Fool
Why We're Buying Facebook
May 24, 8:08PM Fool
Berkshire Bets on Content
May 24, 2:12PM Fool
PetSmart Roars to a 52-Week High
May 24, 11:41AM Fool
Should I Buy Netflix Stock? 3 Pros, 3 Cons
May 24, 8:00AM Investor Place
Sony, Samsung Try to Limit TV Discounts
May 23, 4:11PM Investor Place
Too Many Androids for Its Own Good
May 23, 10:42AM Investor Place
Avoid This Value Trap
May 22, 7:35PM Fool
Rackspace Hosting in a Transition
May 22, 3:50PM Fool
Best Buy Posts Higher Sales, Affirms Outlook
May 22, 9:00AM Fox Business
Insider Trading Report: Netflix
May 21, 5:30PM Fool
Why Amazon is Headed for a Fall
May 21, 4:20PM Fool
The New Amazon
May 21, 3:10PM Fool
Yahoo to Sell Back Stake in Alibaba
May 21, 11:23AM Benzinga
Apple: 2 Tablets to Rule Them All?
May 18, 11:52PM Fool
Admit It: You Love Netflix
May 18, 6:36PM Fool
Facebook's IPO Barely Closes Up After All The Hype
May 18, 6:03PM Investor's Business Daily
Amazon to Sell $600K Kindle Fire Screen Ads
May 18, 10:29AM Investor Place
Comcast Clamps Down on Data Hogs
May 18, 10:03AM Investor Place
Tough Market? Not for Defensive Stocks
May 18, 8:24AM Investor Place
When Market Cap Trumps P/E
May 17, 4:57PM Fool
Wal-Mart vs. Target: Which One Is Better?
May 17, 1:19PM Investor Place
Apple's Worst Enemy: Apple
May 17, 11:55AM
What's Macy's Amazon Plan
May 17, 9:10AM Fool
Hedge funds veer from Marx to Munch
May 16, 8:11PM Financial Times
What would Einhorn do?
May 16, 7:33PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
AMZN 212.89 -2.35 -1.09% 96.88B
ALLT 23.89 -0.31 -1.28% 714.79M
ALL 33.57 +0.14 +0.42% 16.73B
ALKS 16.14 +0.19 +1.19% 2.092B
ALK 33.96 +0.12 +0.35% 2.422B
ALIM 2.63 +0.00 +0.00% 82.66M
ALGT 64.04 -0.21 -0.33% 1.222B
ALG 30.55 -0.06 -0.20% 362.93M
ALEX 50.87 -0.34 -0.66% 2.130B
ALE 38.80 +0.10 +0.26% 1.474B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close