FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,752.53 USD  +13.04 (+0.75%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 1169 1169 1169 0 -16.63(-1.40%)
Dec 28, 2017 1189 1190 1184 1186 1,839,783 +3.84(+0.32%)
Dec 27, 2017 1180 1187 1176 1182 1,866,510 +5.50(+0.47%)
Dec 26, 2017 1168 1178 1161 1177 2,002,654 +8.40(+0.72%)
Dec 22, 2017 1172 1175 1168 1168 1,585,054 -6.40(-0.54%)
Dec 21, 2017 1176 1179 1168 1175 2,056,020 -2.86(-0.24%)
Dec 20, 2017 1190 1191 1176 1178 2,366,874 -9.76(-0.82%)
Dec 19, 2017 1189 1193 1179 1187 2,580,043 -3.20(-0.27%)
Dec 18, 2017 1187 1195 1181 1191 2,944,026 +11.44(+0.97%)
Dec 15, 2017 1179 1183 1169 1179 4,778,621 +4.88(+0.42%)
Dec 14, 2017 1164 1178 1162 1174 3,157,753 +10.13(+0.87%)
Dec 13, 2017 1170 1171 1160 1164 2,589,656 -0.95(-0.08%)
Dec 12, 2017 1167 1174 1162 1165 2,234,371 -3.84(-0.33%)
Dec 11, 2017 1165 1170 1157 1169 2,361,344 +6.92(+0.60%)
Dec 08, 2017 1170 1173 1157 1162 3,050,074 +2.21(+0.19%)
Dec 07, 2017 1157 1163 1151 1160 2,509,128 +7.44(+0.65%)
Dec 06, 2017 1138 1156 1136 1152 2,778,386 +10.78(+0.94%)
Dec 05, 2017 1128 1159 1125 1142 4,077,057 +7.62(+0.67%)
Dec 04, 2017 1175 1128 1134 5,928,798 -28.40(-2.44%)
Dec 01, 2017 1172 1179 1162 1162 4,107,094 -14.40(-1.22%)
Nov 30, 2017 1167 1179 1160 1177 4,480,780 +15.48(+1.33%)
Nov 29, 2017 1195 1195 1145 1161 9,250,151 -32.33(-2.71%)
Nov 28, 2017 1205 1205 1189 1194 4,554,050 -2.23(-0.19%)
Nov 27, 2017 1213 1191 1196 6,735,628 +9.83(+0.83%)
Nov 24, 2017 1161 1187 1161 1186 3,528,011 +29.84(+2.58%)
Nov 22, 2017 1141 1160 1141 1156 3,555,273 +16.67(+1.46%)
Nov 21, 2017 1133 1140 1129 1139 2,471,742 +13.18(+1.17%)
Nov 20, 2017 1130 1133 1123 1126 2,161,413 -3.57(-0.32%)
Nov 17, 2017 1138 1139 1126 1130 2,413,388 -7.41(-0.65%)
Nov 16, 2017 1130 1138 1130 1137 2,211,726 +10.60(+0.94%)
Nov 15, 2017 1127 1132 1122 1127 3,925,078 -10.15(-0.89%)
Nov 14, 2017 1130 1138 1124 1137 3,137,068 +7.67(+0.68%)
Nov 13, 2017 1123 1140 1122 1129 2,916,162 +3.82(+0.34%)
Nov 10, 2017 1126 1131 1124 1125 2,179,937 -3.78(-0.33%)
Nov 09, 2017 1126 1130 1116 1129 3,731,197 -3.75(-0.33%)
Nov 08, 2017 1123 1136 1119 1133 2,576,146 +9.71(+0.86%)
Nov 07, 2017 1125 1131 1118 1123 2,687,018 +2.51(+0.22%)
Nov 06, 2017 1109 1125 1109 1121 3,379,520 +9.06(+0.82%)
Nov 03, 2017 1091 1113 1089 1112 3,751,480 +17.38(+1.59%)
Nov 02, 2017 1098 1102 1087 1094 3,684,520 -9.46(-0.86%)
Nov 01, 2017 1105 1108 1097 1104 3,754,359 -1.60(-0.14%)
Oct 31, 2017 1109 1111 1101 1105 3,476,591 -5.57(-0.50%)
Oct 30, 2017 1095 1123 1094 1111 6,611,102 +9.90(+0.90%)
Oct 27, 2017 1058 1106 1051 1101 16,565,021 +128.52(+13.22%)
Oct 26, 2017 980.33 982.90 968.55 972.43 5,589,220 -0.48(-0.05%)
Oct 25, 2017 978.00 984.44 966.24 972.91 3,032,552 -2.99(-0.31%)
Oct 24, 2017 969.00 979.75 965.00 975.90 2,723,276 +9.60(+0.99%)
Oct 23, 2017 986.73 986.78 962.50 966.30 3,490,558 -16.61(-1.69%)
Oct 20, 2017 993.53 994.62 982.00 982.91 2,365,122 -3.70(-0.38%)
Oct 19, 2017 990.00 991.05 980.24 986.61 3,107,707 -10.39(-1.04%)
Oct 18, 2017 1009 1022 996.55 997.00 2,499,081 -12.13(-1.20%)
Oct 17, 2017 1006 1011 1004 1009 2,319,095 +2.79(+0.28%)
Oct 16, 2017 1008 1010 1001 1006 2,008,276 +3.40(+0.34%)
Oct 13, 2017 1007 1008 1001 1003 2,431,462 +2.01(+0.20%)
Oct 12, 2017 996.81 1008 992.40 1001 4,064,952 +5.93(+0.60%)
Oct 11, 2017 991.27 995.50 986.70 995.00 2,336,651 +7.80(+0.79%)
Oct 10, 2017 996.67 997.95 980.10 987.20 3,084,711 -3.79(-0.38%)
Oct 09, 2017 993.24 998.50 987.50 990.99 2,937,824 +1.41(+0.14%)
Oct 06, 2017 975.64 995.75 975.64 989.58 3,782,067 +8.73(+0.89%)
Oct 05, 2017 970.00 981.51 969.64 980.85 3,228,629 +15.40(+1.60%)
Oct 04, 2017 954.21 967.79 954.05 965.45 2,527,209 +8.35(+0.87%)
Oct 03, 2017 958.00 963.69 950.37 957.10 2,666,351 -2.09(-0.22%)
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.