FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,753.11 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:20 AM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 50.74 51.69 49.91 51.28 7,792,434 +0.52(+1.02%)
Dec 30, 2008 49.51 51.21 48.74 50.76 6,601,281 +1.36(+2.75%)
Dec 29, 2008 51.43 51.77 48.56 49.40 6,507,895 -2.38(-4.60%)
Dec 26, 2008 53.79 53.95 51.55 51.78 6,850,793 +0.34(+0.66%)
Dec 24, 2008 51.66 51.95 51.01 51.44 1,649,848 +0.36(+0.70%)
Dec 23, 2008 50.12 51.61 50.12 51.08 5,845,369 +1.24(+2.49%)
Dec 22, 2008 51.60 52.15 48.47 49.84 8,924,946 -1.72(-3.34%)
Dec 19, 2008 51.59 52.99 50.92 51.56 11,058,816 -0.52(-1.00%)
Dec 18, 2008 53.00 54.85 51.20 52.08 7,518,096 -1.10(-2.07%)
Dec 17, 2008 52.26 54.77 51.53 53.18 9,186,720 +0.55(+1.05%)
Dec 16, 2008 49.62 52.96 49.29 52.63 8,862,931 +3.78(+7.74%)
Dec 15, 2008 50.65 50.95 48.15 48.85 7,284,852 -2.40(-4.68%)
Dec 12, 2008 47.52 51.38 47.52 51.25 8,667,005 +3.00(+6.22%)
Dec 11, 2008 49.33 50.49 48.17 48.25 7,583,514 -1.45(-2.92%)
Dec 10, 2008 51.46 51.50 48.34 49.70 7,753,671 -1.55(-3.02%)
Dec 09, 2008 49.81 54.48 49.70 51.25 13,314,802 -0.16(-0.31%)
Dec 08, 2008 49.15 52.14 47.36 51.41 10,936,455 +3.15(+6.53%)
Dec 05, 2008 45.89 48.49 43.30 48.26 14,610,584 +0.94(+1.99%)
Dec 04, 2008 45.94 50.50 45.75 47.32 19,782,246 +2.11(+4.67%)
Dec 03, 2008 43.49 45.88 40.05 45.21 15,675,515 +4.02(+9.76%)
Dec 02, 2008 41.39 41.71 38.82 41.19 8,713,657 +0.72(+1.78%)
Dec 01, 2008 42.00 43.26 40.38 40.47 11,178,895 -2.23(-5.22%)
Nov 28, 2008 44.03 44.10 42.22 42.70 3,687,472 -1.26(-2.87%)
Nov 26, 2008 40.87 44.00 40.29 43.96 13,444,906 +1.77(+4.20%)
Nov 25, 2008 42.09 42.89 39.61 42.19 13,014,930 -0.31(-0.73%)
Nov 24, 2008 38.79 43.44 38.70 42.50 14,549,647 +4.63(+12.23%)
Nov 21, 2008 36.39 39.00 35.72 37.87 15,045,084 +2.84(+8.11%)
Nov 20, 2008 35.29 39.72 34.68 35.03 18,423,899 -0.81(-2.26%)
Nov 19, 2008 37.97 39.00 35.75 35.84 12,521,083 -2.60(-6.76%)
Nov 18, 2008 39.73 40.66 36.08 38.44 15,049,300 -1.25(-3.15%)
Nov 17, 2008 39.91 41.26 39.07 39.69 10,711,711 -2.06(-4.93%)
Nov 14, 2008 43.61 44.50 41.50 41.75 11,949,631 -3.18(-7.08%)
Nov 13, 2008 41.40 45.00 38.48 44.93 16,936,005 +3.37(+8.11%)
Nov 12, 2008 43.99 45.44 40.90 41.56 14,767,708 -4.74(-10.24%)
Nov 11, 2008 47.10 48.06 44.81 46.30 9,939,191 -2.16(-4.46%)
Nov 10, 2008 49.98 50.68 46.86 48.46 8,964,828 -0.75(-1.52%)
Nov 07, 2008 47.76 49.79 47.01 49.21 7,439,842 +1.99(+4.21%)
Nov 06, 2008 49.80 51.04 46.30 47.22 15,487,761 -4.76(-9.16%)
Nov 05, 2008 57.47 58.00 51.62 51.98 11,499,071 -6.47(-11.07%)
Nov 04, 2008 57.16 58.73 55.22 58.45 7,663,792 +2.68(+4.81%)
Nov 03, 2008 56.82 57.25 55.02 55.77 7,170,076 -1.47(-2.57%)
Oct 31, 2008 56.01 57.25 55.01 57.24 8,536,177 +0.53(+0.93%)
Oct 30, 2008 58.76 59.89 55.08 56.71 11,125,666 -0.18(-0.32%)
Oct 29, 2008 55.53 59.79 54.52 56.89 15,208,789 +0.85(+1.52%)
Oct 28, 2008 51.50 56.30 49.07 56.04 14,834,623 +6.46(+13.03%)
Oct 27, 2008 49.00 52.59 48.43 49.58 11,758,394 +0.62(+1.27%)
Oct 24, 2008 44.75 52.32 44.50 48.96 19,607,541 -1.36(-2.70%)
Oct 23, 2008 43.37 50.91 43.31 50.32 32,603,765 +0.33(+0.66%)
Oct 22, 2008 50.05 52.47 47.90 49.99 19,426,314 -0.24(-0.48%)
Oct 21, 2008 51.86 52.95 49.92 50.23 8,669,551 -2.74(-5.17%)
Oct 20, 2008 52.17 53.10 49.91 52.97 8,452,014 +2.32(+4.58%)
Oct 17, 2008 48.83 62.33 48.41 50.65 12,951,344 +0.36(+0.72%)
Oct 16, 2008 46.40 50.70 43.39 50.29 22,081,135 +1.57(+3.22%)
Oct 15, 2008 54.46 54.69 48.35 48.72 16,256,259 -7.14(-12.78%)
Oct 14, 2008 63.50 64.00 54.80 55.86 17,306,400 -6.16(-9.93%)
Oct 13, 2008 58.96 62.21 57.37 62.02 11,194,191 +5.77(+10.26%)
Oct 10, 2008 52.99 59.75 51.05 56.25 18,029,891 +0.25(+0.45%)
Oct 09, 2008 61.97 63.50 56.00 56.00 13,928,876 -5.02(-8.23%)
Oct 08, 2008 55.64 62.75 55.35 61.02 14,324,428 +2.50(+4.27%)
Oct 07, 2008 65.79 66.43 58.50 58.52 12,755,933 -6.71(-10.29%)
Oct 06, 2008 64.06 65.89 60.47 65.23 13,385,467 -1.77(-2.64%)
Oct 03, 2008 69.42 70.95 66.59 67.00 11,252,031 -0.36(-0.53%)
Oct 02, 2008 67.63 68.96 65.41 67.36 8,726,048 -2.22(-3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.