FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,778.00 USD  +6.35 (+0.36%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 394.58 398.79 398.79 398.79 1,996,500 +5.42(+1.38%)
Dec 30, 2013 399.41 399.92 392.45 393.37 2,485,323 -4.71(-1.18%)
Dec 27, 2013 404.65 405.63 396.25 398.08 1,987,280 -6.31(-1.56%)
Dec 26, 2013 401.79 404.52 396.81 404.39 1,867,506 +5.19(+1.30%)
Dec 24, 2013 402.52 403.72 396.37 399.20 1,380,373 -3.72(-0.92%)
Dec 23, 2013 403.69 405.00 399.20 402.92 2,659,251 +0.72(+0.18%)
Dec 20, 2013 396.84 404.72 395.78 402.20 5,038,537 +7.01(+1.77%)
Dec 19, 2013 394.36 397.29 392.60 395.19 2,426,905 -0.77(-0.19%)
Dec 18, 2013 389.56 396.30 383.24 395.96 3,482,726 +8.31(+2.14%)
Dec 17, 2013 391.00 391.36 386.50 387.65 2,336,480 -1.32(-0.34%)
Dec 16, 2013 385.50 391.70 385.00 388.97 2,251,418 +4.73(+1.23%)
Dec 13, 2013 384.62 389.42 383.80 384.24 3,025,145 +2.99(+0.78%)
Dec 12, 2013 381.55 385.00 379.50 381.25 2,114,706 -0.94(-0.25%)
Dec 11, 2013 387.71 388.98 382.00 382.19 2,449,365 -5.59(-1.44%)
Dec 10, 2013 383.50 389.06 383.02 387.78 2,560,138 +2.89(+0.75%)
Dec 09, 2013 388.21 388.21 382.57 384.89 2,761,317 -2.06(-0.53%)
Dec 06, 2013 388.35 388.35 383.83 386.95 0 +2.46(+0.64%)
Dec 05, 2013 386.65 386.65 381.37 384.49 1,872,346 -1.47(-0.38%)
Dec 04, 2013 383.50 389.69 381.49 385.96 2,354,403 +1.30(+0.34%)
Dec 03, 2013 390.11 392.30 383.10 384.66 3,701,675 -7.64(-1.95%)
Dec 02, 2013 399.00 399.00 389.10 392.30 4,713,396 -1.32(-0.34%)
Nov 29, 2013 389.10 394.10 388.62 393.62 0 +6.91(+1.79%)
Nov 27, 2013 383.50 387.00 382.61 386.71 0 +5.34(+1.40%)
Nov 26, 2013 377.61 382.50 374.82 381.37 2,722,273 +4.73(+1.26%)
Nov 25, 2013 373.82 377.79 373.18 376.64 2,970,217 +4.33(+1.16%)
Nov 22, 2013 370.00 374.50 366.31 372.31 0 +3.39(+0.92%)
Nov 21, 2013 364.05 369.25 363.30 368.92 1,960,621 +6.35(+1.75%)
Nov 20, 2013 367.56 367.56 360.45 362.57 1,760,897 -2.37(-0.65%)
Nov 19, 2013 365.82 368.78 362.50 364.94 1,897,497 -1.24(-0.34%)
Nov 18, 2013 370.28 373.49 364.67 366.18 2,736,705 -2.99(-0.81%)
Nov 15, 2013 367.63 372.90 365.55 369.17 0 +1.77(+0.48%)
Nov 14, 2013 357.39 368.94 356.43 367.40 4,157,325 +11.18(+3.14%)
Nov 13, 2013 347.40 356.22 345.68 356.22 2,771,170 +6.69(+1.91%)
Nov 12, 2013 352.99 355.48 347.28 349.53 0 -4.85(-1.37%)
Nov 11, 2013 350.59 355.37 348.06 354.38 2,261,503 +4.07(+1.16%)
Nov 08, 2013 345.95 351.05 344.04 350.31 0 +6.75(+1.96%)
Nov 07, 2013 355.86 357.90 341.88 343.56 4,244,295 -12.62(-3.54%)
Nov 06, 2013 360.45 362.87 354.50 356.18 2,284,390 -2.71(-0.76%)
Nov 05, 2013 356.78 360.17 354.84 358.89 2,004,123 +0.15(+0.04%)
Nov 04, 2013 360.12 361.00 354.40 358.74 1,938,116 -0.26(-0.07%)
Nov 01, 2013 365.63 365.77 356.10 359.00 0 -5.03(-1.38%)
Oct 31, 2013 361.73 366.00 359.00 364.03 2,462,679 +2.95(+0.82%)
Oct 30, 2013 362.62 365.00 358.65 361.08 4,498,449 -1.62(-0.45%)
Oct 29, 2013 358.96 362.89 356.29 362.70 2,182,550 +4.54(+1.27%)
Oct 28, 2013 359.92 362.75 357.20 358.16 3,595,711 -5.23(-1.44%)
Oct 25, 2013 358.60 368.40 352.62 363.39 0 +31.18(+9.39%)
Oct 24, 2013 329.63 332.65 326.75 332.21 5,304,866 +5.45(+1.67%)
Oct 23, 2013 330.84 331.72 324.06 326.76 2,802,982 -5.78(-1.74%)
Oct 22, 2013 327.72 337.11 325.68 332.54 3,917,027 +6.10(+1.87%)
Oct 21, 2013 329.89 330.00 323.80 326.44 2,520,456 -2.49(-0.76%)
Oct 18, 2013 319.36 331.89 316.75 328.93 5,969,814 +18.16(+5.84%)
Oct 17, 2013 307.07 311.00 305.24 310.77 2,606,896 +0.28(+0.09%)
Oct 16, 2013 308.38 310.80 305.55 310.49 2,155,183 +4.09(+1.33%)
Oct 15, 2013 309.87 310.79 305.26 306.40 2,260,505 -4.30(-1.38%)
Oct 14, 2013 309.22 311.64 307.00 310.70 1,936,992 -0.19(-0.06%)
Oct 11, 2013 304.77 310.93 303.84 310.89 0 +5.71(+1.87%)
Oct 10, 2013 304.63 306.70 302.59 305.17 2,541,499 +6.94(+2.33%)
Oct 09, 2013 303.42 303.50 296.50 298.23 3,246,949 -5.00(-1.65%)
Oct 08, 2013 311.50 311.55 300.27 303.23 3,161,728 -6.80(-2.19%)
Oct 07, 2013 315.24 315.34 309.74 310.03 2,073,282 -9.01(-2.82%)
Oct 04, 2013 315.13 319.20 312.62 319.04 1,814,976 +4.28(+1.36%)
Oct 03, 2013 320.39 322.92 313.02 314.76 2,673,488 -5.75(-1.79%)
Oct 02, 2013 318.04 321.73 317.52 320.51 2,211,311 -0.44(-0.14%)
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.