FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,760.33 USD  +11.61 (+0.66%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2006 35.77 35.89 35.14 35.21 3,493,300 -0.53(-1.48%)
Apr 27, 2006 35.51 35.87 35.30 35.74 5,935,143 -0.05(-0.14%)
Apr 26, 2006 35.34 36.35 35.15 35.79 11,072,021 +0.20(+0.56%)
Apr 25, 2006 35.59 35.77 35.01 35.59 12,761,305 -0.27(-0.75%)
Apr 24, 2006 36.12 36.12 35.32 35.86 3,087,638 -0.17(-0.47%)
Apr 21, 2006 36.62 36.78 35.72 36.03 4,423,517 -0.31(-0.85%)
Apr 20, 2006 36.70 37.20 36.23 36.34 5,387,529 -0.55(-1.49%)
Apr 19, 2006 36.12 36.96 35.89 36.89 4,281,582 +0.61(+1.68%)
Apr 18, 2006 35.39 36.45 35.20 36.28 4,595,703 +1.01(+2.86%)
Apr 17, 2006 36.47 36.62 35.05 35.27 4,442,242 -1.35(-3.69%)
Apr 13, 2006 35.95 36.72 35.49 36.62 3,715,110 +0.49(+1.36%)
Apr 12, 2006 36.06 36.44 35.91 36.13 2,855,821 +0.07(+0.19%)
Apr 11, 2006 36.61 36.75 35.52 36.06 6,605,605 -0.55(-1.50%)
Apr 10, 2006 37.15 37.28 36.22 36.61 4,748,070 -0.48(-1.29%)
Apr 07, 2006 38.55 38.67 37.00 37.09 5,719,887 -1.42(-3.69%)
Apr 06, 2006 37.20 38.84 37.13 38.51 9,294,509 +1.17(+3.13%)
Apr 05, 2006 36.66 37.34 36.27 37.34 5,560,420 +0.57(+1.55%)
Apr 04, 2006 36.52 37.10 36.02 36.77 3,717,817 +0.63(+1.74%)
Apr 03, 2006 36.67 37.33 36.10 36.14 4,529,266 -0.39(-1.07%)
Mar 31, 2006 36.68 36.77 36.48 36.53 2,658,059 -0.14(-0.38%)
Mar 30, 2006 36.45 36.90 36.18 36.67 4,049,201 +0.35(+0.96%)
Mar 29, 2006 35.69 36.81 35.31 36.32 7,199,118 +0.63(+1.77%)
Mar 28, 2006 35.21 36.02 35.20 35.69 5,727,286 +0.44(+1.25%)
Mar 27, 2006 35.50 35.66 35.14 35.25 3,708,592 -0.22(-0.62%)
Mar 24, 2006 35.72 36.12 35.31 35.47 3,682,196 -0.21(-0.59%)
Mar 23, 2006 35.96 36.34 35.48 35.68 4,044,900 -0.32(-0.89%)
Mar 22, 2006 36.00 36.54 35.79 36.00 4,301,800 +0.08(+0.22%)
Mar 21, 2006 36.33 36.73 35.66 35.92 6,671,525 -0.31(-0.86%)
Mar 20, 2006 35.92 37.27 35.80 36.23 6,170,820 +0.24(+0.67%)
Mar 17, 2006 36.88 36.98 35.85 35.99 6,887,508 -0.78(-2.12%)
Mar 16, 2006 37.08 37.39 36.74 36.77 4,822,824 -0.12(-0.33%)
Mar 15, 2006 36.95 37.00 36.43 36.89 2,801,857 -0.02(-0.05%)
Mar 14, 2006 36.03 37.00 36.01 36.91 4,185,116 +0.72(+1.99%)
Mar 13, 2006 36.31 36.63 35.97 36.19 3,278,041 -0.03(-0.08%)
Mar 10, 2006 36.24 36.50 35.74 36.22 4,972,761 +0.10(+0.28%)
Mar 09, 2006 36.80 36.96 35.90 36.12 7,200,162 -0.69(-1.87%)
Mar 08, 2006 36.72 37.47 36.61 36.81 6,236,623 -0.12(-0.32%)
Mar 07, 2006 36.71 37.42 36.70 36.93 4,722,341 +0.05(+0.14%)
Mar 06, 2006 37.32 37.58 36.77 36.88 3,739,124 -0.33(-0.89%)
Mar 03, 2006 36.89 37.83 36.67 37.21 6,044,967 +0.33(+0.89%)
Mar 02, 2006 35.64 37.00 35.37 36.88 11,583,924 -0.24(-0.65%)
Mar 01, 2006 37.45 37.69 36.85 37.12 6,981,525 -0.32(-0.85%)
Feb 28, 2006 38.01 38.09 37.05 37.44 9,150,937 -0.57(-1.50%)
Feb 27, 2006 38.40 38.78 37.93 38.01 4,449,169 -0.34(-0.89%)
Feb 24, 2006 38.25 38.41 37.86 38.35 3,720,019 +0.45(+1.19%)
Feb 23, 2006 38.62 38.75 37.87 37.90 9,287,561 -0.82(-2.12%)
Feb 22, 2006 38.31 39.10 37.71 38.72 7,357,044 +0.43(+1.12%)
Feb 21, 2006 39.01 39.11 38.26 38.29 5,056,134 -0.90(-2.30%)
Feb 17, 2006 38.93 39.38 38.91 39.19 4,581,764 +0.04(+0.10%)
Feb 16, 2006 39.37 40.00 38.83 39.15 5,685,300 -0.11(-0.28%)
Feb 15, 2006 38.24 39.28 38.10 39.26 6,902,712 +1.01(+2.64%)
Feb 14, 2006 37.97 38.49 37.38 38.25 4,514,262 +0.39(+1.03%)
Feb 13, 2006 38.25 38.42 37.53 37.86 4,750,381 -0.66(-1.71%)
Feb 10, 2006 37.98 38.52 37.37 38.52 5,003,935 +0.53(+1.40%)
Feb 09, 2006 38.61 39.00 37.93 37.99 6,932,766 -0.18(-0.47%)
Feb 08, 2006 37.70 38.39 37.11 38.17 7,544,646 +0.65(+1.73%)
Feb 07, 2006 38.08 38.20 37.20 37.52 7,403,797 -0.43(-1.13%)
Feb 06, 2006 38.34 38.34 37.77 37.95 8,503,296 -0.38(-0.99%)
Feb 03, 2006 37.70 38.50 37.37 38.33 33,532,393 -4.41(-10.32%)
Feb 02, 2006 43.84 44.04 39.80 42.74 23,693,494 -1.24(-2.82%)
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.