FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,785.88 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EST, Nov 8, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2007 69.03 69.19 68.15 68.41 5,317,218 -0.48(-0.70%)
Jun 28, 2007 68.46 70.23 68.15 68.89 9,785,237 +0.75(+1.10%)
Jun 27, 2007 66.96 68.21 66.71 68.14 8,243,362 +0.66(+0.98%)
Jun 26, 2007 68.53 68.63 67.38 67.48 11,247,761 -1.18(-1.72%)
Jun 25, 2007 69.35 69.63 68.30 68.66 7,593,979 -0.20(-0.29%)
Jun 22, 2007 69.55 69.88 68.42 68.86 8,662,500 -0.81(-1.16%)
Jun 21, 2007 69.16 69.77 68.66 69.67 7,609,748 +0.57(+0.82%)
Jun 20, 2007 70.25 70.50 69.05 69.10 9,175,300 -0.71(-1.02%)
Jun 19, 2007 71.55 71.66 69.68 69.81 11,913,800 -2.02(-2.81%)
Jun 18, 2007 72.34 72.64 71.40 71.83 7,816,400 -0.57(-0.79%)
Jun 15, 2007 72.85 72.87 71.19 72.40 9,899,900 +0.46(+0.64%)
Jun 14, 2007 70.90 72.12 70.80 71.94 8,249,100 +1.05(+1.48%)
Jun 13, 2007 70.90 71.89 69.25 70.89 11,937,900 +0.82(+1.17%)
Jun 12, 2007 70.44 70.76 69.42 70.07 11,842,600 -1.10(-1.55%)
Jun 11, 2007 73.00 73.05 71.00 71.17 11,089,272 -2.07(-2.83%)
Jun 08, 2007 72.47 73.24 71.05 73.24 10,207,033 +1.20(+1.67%)
Jun 07, 2007 72.57 74.72 70.88 72.04 24,147,549 -0.25(-0.35%)
Jun 06, 2007 73.14 73.75 71.86 72.29 15,624,553 -1.36(-1.85%)
Jun 05, 2007 71.10 74.24 70.86 73.65 30,497,270 +3.23(+4.59%)
Jun 04, 2007 68.25 70.65 67.65 70.42 11,386,315 +1.84(+2.68%)
Jun 01, 2007 68.90 69.30 68.35 68.58 7,015,010 -0.56(-0.81%)
May 31, 2007 70.68 70.74 68.57 69.14 9,311,075 -0.72(-1.03%)
May 30, 2007 69.06 70.08 68.86 69.86 10,582,802 +0.23(+0.33%)
May 29, 2007 68.43 69.78 67.72 69.63 11,731,007 +1.08(+1.58%)
May 25, 2007 69.69 69.70 68.25 68.55 9,987,161 -0.80(-1.15%)
May 24, 2007 69.04 70.42 67.71 69.35 23,826,125 +0.35(+0.51%)
May 23, 2007 69.21 73.31 68.79 69.00 42,598,664 +0.12(+0.17%)
May 22, 2007 68.48 69.07 67.21 68.88 17,213,779 +0.58(+0.85%)
May 21, 2007 63.58 68.68 63.30 68.30 36,500,468 +5.00(+7.90%)
May 18, 2007 62.48 63.30 62.28 63.30 9,799,196 +1.13(+1.82%)
May 17, 2007 62.88 63.52 62.02 62.17 11,879,489 -1.05(-1.66%)
May 16, 2007 61.02 63.34 60.10 63.22 14,507,151 +2.64(+4.36%)
May 15, 2007 61.40 61.97 60.52 60.58 8,702,178 -1.12(-1.82%)
May 14, 2007 61.68 61.74 60.60 61.70 7,767,243 +0.14(+0.23%)
May 11, 2007 60.96 61.60 60.56 61.56 8,002,160 +0.64(+1.05%)
May 10, 2007 62.44 62.65 60.85 60.92 10,052,579 -1.93(-3.07%)
May 09, 2007 62.00 62.95 61.30 62.85 8,877,044 +1.02(+1.65%)
May 08, 2007 60.54 61.84 59.70 61.83 13,552,430 +1.01(+1.66%)
May 07, 2007 62.43 63.23 60.71 60.82 14,808,701 -2.41(-3.81%)
May 04, 2007 62.39 63.75 62.35 63.23 14,300,940 +1.04(+1.67%)
May 03, 2007 61.08 62.54 60.76 62.19 13,484,308 +1.01(+1.65%)
May 02, 2007 61.68 62.25 60.90 61.18 14,438,533 -0.01(-0.01%)
May 01, 2007 61.12 62.04 60.28 61.19 18,521,903 -0.15(-0.24%)
Apr 30, 2007 61.91 62.44 61.18 61.33 23,980,881 -1.27(-2.03%)
Apr 27, 2007 61.24 63.84 60.62 62.60 50,747,593 -0.18(-0.29%)
Apr 26, 2007 56.50 63.04 56.07 62.78 62,215,861 +5.97(+10.51%)
Apr 25, 2007 53.12 57.18 52.95 56.81 104,362,234 +12.06(+26.95%)
Apr 24, 2007 44.75 45.00 44.43 44.75 20,757,393 -0.02(-0.04%)
Apr 23, 2007 44.27 44.81 44.16 44.77 7,114,526 -0.18(-0.40%)
Apr 20, 2007 45.09 45.17 44.52 44.95 6,671,986 +0.31(+0.69%)
Apr 19, 2007 44.61 45.15 44.41 44.64 4,809,610 -0.35(-0.78%)
Apr 18, 2007 44.80 45.15 44.63 44.99 4,995,802 -0.08(-0.18%)
Apr 17, 2007 45.28 45.32 44.75 45.07 7,411,130 -0.13(-0.29%)
Apr 16, 2007 43.77 45.30 43.67 45.20 13,443,910 +2.79(+6.58%)
Apr 13, 2007 42.19 42.50 41.93 42.41 3,609,995 +0.14(+0.33%)
Apr 12, 2007 41.73 42.37 41.40 42.27 4,754,485 +0.59(+1.42%)
Apr 11, 2007 41.73 41.87 41.24 41.68 5,123,457 -0.18(-0.43%)
Apr 10, 2007 41.57 41.96 41.46 41.86 3,421,724 +0.20(+0.48%)
Apr 09, 2007 41.72 42.14 41.61 41.66 4,182,692 -0.02(-0.05%)
Apr 05, 2007 41.57 41.76 41.44 41.68 3,289,994 +0.15(+0.36%)
Apr 04, 2007 41.22 41.55 40.92 41.53 4,065,720 +0.34(+0.83%)
Apr 03, 2007 40.42 41.38 40.40 41.19 5,968,167 +0.77(+1.91%)
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.