FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
2,483.00 USD  +22.40 (+0.91%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jun 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 321.36 323.43 318.51 322.44 2,639,867 +0.62(+0.19%)
Sep 29, 2014 320.50 323.75 319.00 321.82 1,929,479 -1.39(-0.43%)
Sep 26, 2014 320.60 323.50 317.64 323.21 3,639,155 +1.28(+0.40%)
Sep 25, 2014 327.99 328.54 321.40 321.93 2,934,746 -6.28(-1.91%)
Sep 24, 2014 324.17 329.44 319.56 328.21 2,645,575 +4.58(+1.42%)
Sep 23, 2014 322.46 327.60 321.25 323.63 2,353,185 -0.87(-0.27%)
Sep 22, 2014 328.49 329.49 321.06 324.50 3,117,024 -6.82(-2.06%)
Sep 19, 2014 327.60 332.76 325.57 331.32 6,886,382 +6.32(+1.94%)
Sep 18, 2014 325.44 327.10 323.71 325.00 2,577,703 +1.00(+0.31%)
Sep 17, 2014 327.76 328.00 321.52 324.00 4,138,335 -3.76(-1.15%)
Sep 16, 2014 321.07 329.48 320.10 327.76 3,265,157 +3.87(+1.19%)
Sep 15, 2014 330.91 331.33 319.00 323.89 4,005,647 -7.30(-2.20%)
Sep 12, 2014 329.56 332.89 328.79 331.19 3,429,727 +0.67(+0.20%)
Sep 11, 2014 329.94 333.01 326.39 330.52 2,720,255 -0.81(-0.24%)
Sep 10, 2014 334.30 334.98 328.82 331.33 3,798,561 +1.58(+0.48%)
Sep 09, 2014 341.61 341.76 329.18 329.75 4,646,131 -12.59(-3.68%)
Sep 08, 2014 344.54 345.81 339.04 342.34 2,959,056 -4.04(-1.17%)
Sep 05, 2014 346.30 346.68 342.50 346.38 2,111,220 +0.43(+0.12%)
Sep 04, 2014 343.69 349.38 343.58 345.95 3,965,172 +6.95(+2.05%)
Sep 03, 2014 342.54 343.27 337.55 339.00 1,997,480 -3.38(-0.99%)
Sep 02, 2014 339.98 342.50 337.35 342.38 2,328,881 +3.34(+0.99%)
Aug 29, 2014 341.76 339.04 339.04 339.04 1,939,500 -0.98(-0.29%)
Aug 28, 2014 340.00 341.59 338.80 340.02 2,254,715 -3.16(-0.92%)
Aug 27, 2014 342.09 346.61 341.50 343.18 2,961,657 +1.35(+0.39%)
Aug 26, 2014 337.00 344.36 334.55 341.83 3,653,499 +7.81(+2.34%)
Aug 25, 2014 333.21 336.77 333.10 334.02 1,960,719 +2.43(+0.73%)
Aug 22, 2014 332.99 334.08 331.02 331.59 2,212,965 -1.32(-0.40%)
Aug 21, 2014 336.48 336.58 332.26 332.91 1,975,642 -2.87(-0.85%)
Aug 20, 2014 334.68 336.79 334.53 335.78 1,810,692 +0.65(+0.19%)
Aug 19, 2014 334.87 335.59 333.01 335.13 1,713,909 +0.60(+0.18%)
Aug 18, 2014 335.48 337.80 333.77 334.53 2,487,786 +0.90(+0.27%)
Aug 15, 2014 334.00 335.00 328.50 333.63 3,897,928 +0.42(+0.13%)
Aug 14, 2014 327.80 334.09 326.71 333.21 3,420,525 +6.93(+2.12%)
Aug 13, 2014 327.60 331.72 326.14 326.28 4,944,610 +6.96(+2.18%)
Aug 12, 2014 318.89 321.31 316.95 319.32 1,916,143 +0.99(+0.31%)
Aug 11, 2014 318.48 320.38 316.88 318.33 2,472,405 +1.53(+0.48%)
Aug 08, 2014 311.94 317.32 310.66 316.80 2,708,416 +5.35(+1.72%)
Aug 07, 2014 315.21 315.88 309.65 311.45 2,936,913 -2.44(-0.78%)
Aug 06, 2014 310.83 315.78 310.20 313.89 2,297,206 +1.57(+0.50%)
Aug 05, 2014 313.65 314.55 310.06 312.32 2,855,407 -1.33(-0.42%)
Aug 04, 2014 308.84 316.18 308.50 313.65 4,183,927 +6.59(+2.15%)
Aug 01, 2014 313.69 315.83 304.59 307.06 7,443,091 -5.93(-1.89%)
Jul 31, 2014 320.01 320.68 311.86 312.99 5,183,120 -9.52(-2.95%)
Jul 30, 2014 321.45 322.73 318.50 322.51 3,972,076 +2.51(+0.78%)
Jul 29, 2014 321.98 322.90 319.50 320.00 2,884,962 -0.41(-0.13%)
Jul 28, 2014 324.25 324.82 316.50 320.41 5,932,232 -3.60(-1.11%)
Jul 25, 2014 317.30 324.87 314.76 324.01 17,855,141 -34.60(-9.65%)
Jul 24, 2014 359.98 364.85 358.52 358.61 7,042,127 +0.47(+0.13%)
Jul 23, 2014 359.05 360.63 356.62 358.14 2,668,369 -2.70(-0.75%)
Jul 22, 2014 355.25 362.93 355.25 360.84 2,887,137 +1.08(+0.30%)
Jul 21, 2014 358.10 361.71 356.72 359.76 2,276,565 +1.10(+0.31%)
Jul 18, 2014 354.40 359.68 352.08 358.66 3,410,032 +6.21(+1.76%)
Jul 17, 2014 353.44 356.96 351.38 352.45 3,633,415 -3.45(-0.97%)
Jul 16, 2014 355.62 359.32 353.00 355.90 3,494,738 +1.46(+0.41%)
Jul 15, 2014 353.72 355.59 349.40 354.44 4,142,691 -0.88(-0.25%)
Jul 14, 2014 347.03 355.77 345.36 355.32 5,603,868 +9.12(+2.63%)
Jul 11, 2014 334.71 347.00 334.71 346.20 8,309,079 +18.28(+5.57%)
Jul 10, 2014 324.34 329.98 322.65 327.92 2,651,384 -2.05(-0.62%)
Jul 09, 2014 324.71 330.20 323.15 329.97 3,162,924 +6.16(+1.90%)
Jul 08, 2014 333.10 333.74 321.40 323.81 4,269,548 -9.74(-2.92%)
Jul 07, 2014 337.50 337.55 332.52 333.55 2,126,560 -3.94(-1.17%)
Jul 03, 2014 334.83 337.49 337.49 337.49 1,944,300 +4.64(+1.39%)
Jul 02, 2014 333.20 336.76 331.66 332.85 2,678,229 +0.46(+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.