FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,880.01 USD  -7.45 (-0.39%)
Streaming Delayed Price  /  Updated: 11:16 AM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2006 27.02 27.29 26.74 26.89 8,067,364 -0.28(-1.03%)
Jul 28, 2006 26.80 27.18 26.57 27.17 12,422,232 +0.61(+2.30%)
Jul 27, 2006 26.45 26.80 26.00 26.56 26,393,831 +0.30(+1.14%)
Jul 26, 2006 28.76 29.00 25.96 26.26 76,988,660 -7.33(-21.82%)
Jul 25, 2006 34.00 34.16 33.39 33.59 17,397,187 -0.72(-2.10%)
Jul 24, 2006 33.19 34.68 33.34 34.31 7,386,282 +1.12(+3.37%)
Jul 21, 2006 33.85 33.97 32.92 33.19 7,136,581 -0.99(-2.90%)
Jul 20, 2006 34.39 34.81 33.83 34.18 5,836,931 -0.30(-0.87%)
Jul 19, 2006 33.50 34.77 33.39 34.48 8,866,617 +0.99(+2.96%)
Jul 18, 2006 33.65 34.29 32.96 33.49 5,219,272 -0.18(-0.53%)
Jul 17, 2006 32.79 33.93 32.79 33.67 7,233,541 +0.75(+2.28%)
Jul 14, 2006 33.51 33.73 32.80 32.92 8,094,689 -0.81(-2.40%)
Jul 13, 2006 34.33 34.63 33.71 33.73 6,454,910 -0.90(-2.60%)
Jul 12, 2006 35.60 35.90 34.57 34.63 4,894,660 -1.03(-2.89%)
Jul 11, 2006 35.74 35.92 35.01 35.66 6,089,673 -0.13(-0.36%)
Jul 10, 2006 36.30 36.70 35.40 35.79 3,876,738 -0.32(-0.89%)
Jul 07, 2006 36.71 37.28 35.75 36.11 5,004,119 -0.69(-1.87%)
Jul 06, 2006 37.07 37.74 36.52 36.80 4,372,714 -0.31(-0.84%)
Jul 05, 2006 38.28 38.43 36.78 37.11 5,734,083 -1.50(-3.89%)
Jul 03, 2006 38.52 38.62 38.23 38.61 1,436,347 -0.07(-0.18%)
Jun 30, 2006 38.58 38.84 37.83 38.68 5,192,265 +0.16(+0.42%)
Jun 29, 2006 36.90 38.57 36.70 38.52 6,372,600 +1.82(+4.96%)
Jun 28, 2006 36.70 37.11 36.48 36.70 3,753,209 +0.22(+0.60%)
Jun 27, 2006 36.72 37.50 36.17 36.48 5,639,663 -0.29(-0.79%)
Jun 26, 2006 36.55 37.17 36.43 36.77 3,605,700 +0.22(+0.60%)
Jun 23, 2006 36.46 36.65 36.02 36.55 3,923,367 +0.18(+0.49%)
Jun 22, 2006 36.55 36.85 36.11 36.37 4,750,201 -0.28(-0.76%)
Jun 21, 2006 35.34 37.05 35.34 36.65 7,866,618 +1.17(+3.30%)
Jun 20, 2006 35.01 35.65 34.88 35.48 4,465,573 +0.41(+1.17%)
Jun 19, 2006 35.20 35.48 35.04 35.07 4,210,372 -0.02(-0.06%)
Jun 16, 2006 34.88 35.26 34.70 35.09 5,135,807 +0.13(+0.37%)
Jun 15, 2006 33.84 35.17 33.67 34.96 6,206,159 +1.28(+3.80%)
Jun 14, 2006 33.50 33.99 33.08 33.68 4,869,169 +0.21(+0.63%)
Jun 13, 2006 33.49 34.17 33.13 33.47 5,403,036 -0.13(-0.39%)
Jun 12, 2006 34.00 34.45 33.49 33.60 4,195,844 -0.18(-0.53%)
Jun 09, 2006 33.50 34.35 33.45 33.78 5,232,619 +0.23(+0.69%)
Jun 08, 2006 33.55 34.06 32.42 33.55 8,311,012 -0.22(-0.65%)
Jun 07, 2006 33.40 34.54 32.91 33.77 5,304,990 +0.36(+1.08%)
Jun 06, 2006 33.58 33.80 32.93 33.41 4,276,635 -0.08(-0.24%)
Jun 05, 2006 34.46 34.54 33.27 33.49 5,049,455 -1.27(-3.65%)
Jun 02, 2006 34.68 35.22 34.05 34.76 5,443,181 -0.31(-0.88%)
Jun 01, 2006 34.62 35.45 34.30 35.07 5,932,065 +0.46(+1.33%)
May 31, 2006 34.74 34.94 33.73 34.61 5,196,552 -0.03(-0.09%)
May 30, 2006 35.73 35.75 34.44 34.64 5,920,253 -1.43(-3.96%)
May 26, 2006 35.66 36.50 35.46 36.07 4,524,371 +0.44(+1.23%)
May 25, 2006 35.36 35.69 34.60 35.63 5,845,651 +0.44(+1.25%)
May 24, 2006 33.76 35.23 33.37 35.19 9,543,080 +1.43(+4.24%)
May 23, 2006 35.00 36.00 33.76 33.76 8,823,637 -1.07(-3.07%)
May 22, 2006 33.96 34.99 33.18 34.83 11,124,574 +0.89(+2.62%)
May 19, 2006 32.66 34.00 32.03 33.94 9,817,647 +1.33(+4.08%)
May 18, 2006 31.71 33.64 31.52 32.61 12,027,138 +1.00(+3.16%)
May 17, 2006 32.45 32.70 31.53 31.61 6,831,048 -1.15(-3.51%)
May 16, 2006 32.84 33.02 32.32 32.76 5,221,922 -0.02(-0.06%)
May 15, 2006 32.55 32.85 32.21 32.78 4,310,774 +0.05(+0.15%)
May 12, 2006 33.56 33.78 32.55 32.73 4,875,072 -0.80(-2.39%)
May 11, 2006 34.12 34.15 33.08 33.53 7,695,946 -0.63(-1.84%)
May 10, 2006 34.68 35.00 34.10 34.16 3,301,663 -0.68(-1.95%)
May 09, 2006 34.42 35.26 34.21 34.84 5,485,453 +0.15(+0.43%)
May 08, 2006 34.99 35.31 34.47 34.69 4,237,399 -0.35(-1.00%)
May 05, 2006 34.65 35.04 34.15 35.04 5,740,943 +0.57(+1.65%)
May 04, 2006 34.62 34.72 34.38 34.47 5,997,905 +0.51(+1.50%)
May 03, 2006 34.29 34.39 33.51 33.96 7,585,980 -0.42(-1.22%)
May 02, 2006 34.64 34.94 34.23 34.38 5,857,603 -0.21(-0.61%)
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.