FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,750.27 USD  -1.33 (-0.08%)
Streaming Delayed Price  /  Updated: 3:33 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 539.09 542.84 534.52 536.15 3,025,598 -0.61(-0.11%)
Jul 30, 2015 527.65 539.20 524.29 536.76 3,742,252 +7.76(+1.47%)
Jul 29, 2015 530.92 532.97 525.02 529.00 3,750,862 +2.97(+0.56%)
Jul 28, 2015 536.00 536.39 523.12 526.03 5,271,643 -5.38(-1.01%)
Jul 27, 2015 527.75 544.95 526.60 531.41 7,489,811 +1.99(+0.38%)
Jul 24, 2015 578.99 580.57 529.43 529.42 21,909,381 +47.24(+9.80%)
Jul 23, 2015 491.66 491.66 475.70 482.18 9,320,139 -6.09(-1.25%)
Jul 22, 2015 485.99 492.50 484.90 488.27 3,114,113 +0.27(+0.06%)
Jul 21, 2015 487.90 488.88 482.55 488.00 3,178,846 -0.10(-0.02%)
Jul 20, 2015 492.57 493.20 485.40 488.10 4,749,530 +5.09(+1.05%)
Jul 17, 2015 477.70 485.42 477.25 483.01 4,932,176 +7.53(+1.58%)
Jul 16, 2015 465.50 475.88 464.80 475.48 4,094,763 +14.29(+3.10%)
Jul 15, 2015 463.04 464.70 460.20 461.19 2,985,847 -4.38(-0.94%)
Jul 14, 2015 462.32 469.60 458.16 465.57 4,735,253 +10.00(+2.20%)
Jul 13, 2015 448.29 457.87 447.54 455.57 3,954,599 +12.06(+2.72%)
Jul 10, 2015 440.49 444.72 439.00 443.51 2,400,981 +9.12(+2.10%)
Jul 09, 2015 434.90 438.72 434.15 434.39 2,270,975 +4.69(+1.09%)
Jul 08, 2015 434.35 435.99 428.83 429.70 2,382,905 -7.02(-1.61%)
Jul 07, 2015 435.68 437.73 425.57 436.72 3,454,208 +0.68(+0.16%)
Jul 06, 2015 435.23 439.73 433.52 436.04 1,902,961 -1.67(-0.38%)
Jul 02, 2015 437.00 437.71 437.71 437.71 1,343,400 +0.32(+0.07%)
Jul 01, 2015 439.35 440.00 435.58 437.39 1,987,017 +3.30(+0.76%)
Jun 30, 2015 434.20 435.57 430.46 434.09 2,596,743 +4.23(+0.98%)
Jun 29, 2015 434.98 437.00 429.00 429.86 2,752,665 -8.24(-1.88%)
Jun 26, 2015 441.76 443.49 435.06 438.10 2,624,479 -2.00(-0.45%)
Jun 25, 2015 438.07 443.47 436.41 440.10 2,237,188 -0.74(-0.17%)
Jun 24, 2015 444.97 446.47 440.23 440.84 2,619,993 -5.15(-1.15%)
Jun 23, 2015 435.59 447.04 433.69 445.99 3,244,647 +9.70(+2.22%)
Jun 22, 2015 437.00 439.24 434.18 436.29 1,823,267 +1.37(+0.31%)
Jun 19, 2015 440.26 444.99 433.24 434.92 4,495,087 -4.47(-1.02%)
Jun 18, 2015 430.30 439.73 429.40 439.39 3,377,744 +11.58(+2.71%)
Jun 17, 2015 428.36 431.35 424.75 427.81 2,185,869 +0.55(+0.13%)
Jun 16, 2015 424.15 427.97 422.67 427.26 2,297,114 +3.59(+0.85%)
Jun 15, 2015 427.66 428.05 422.64 423.67 2,050,124 -6.25(-1.45%)
Jun 12, 2015 431.25 432.36 428.26 429.92 2,054,385 -3.05(-0.70%)
Jun 11, 2015 432.29 438.89 431.47 432.97 2,922,253 +2.20(+0.51%)
Jun 10, 2015 426.46 432.20 425.66 430.77 2,172,183 +5.29(+1.24%)
Jun 09, 2015 422.96 427.49 419.14 425.48 2,288,380 +1.98(+0.47%)
Jun 08, 2015 425.62 426.80 421.42 423.50 2,172,505 -3.45(-0.81%)
Jun 05, 2015 429.66 430.80 426.50 426.95 1,907,855 -3.83(-0.89%)
Jun 04, 2015 434.40 436.76 429.26 430.78 2,510,331 -5.81(-1.33%)
Jun 03, 2015 434.40 438.39 433.04 436.59 2,727,889 +5.60(+1.30%)
Jun 02, 2015 430.07 433.23 426.25 430.99 1,669,845 +0.07(+0.02%)
Jun 01, 2015 430.40 433.16 426.20 430.92 2,253,259 +1.69(+0.39%)
May 29, 2015 427.23 432.50 427.23 429.23 3,016,060 +2.66(+0.62%)
May 28, 2015 429.71 431.35 425.47 426.57 1,911,768 -4.85(-1.12%)
May 27, 2015 427.45 431.85 425.01 431.42 2,230,403 +5.95(+1.40%)
May 26, 2015 426.20 427.00 422.09 425.47 2,244,125 -2.16(-0.51%)
May 22, 2015 431.55 427.63 427.63 427.63 2,020,600 -4.00(-0.93%)
May 21, 2015 428.00 436.90 428.00 431.63 4,119,775 +7.77(+1.83%)
May 20, 2015 420.60 427.10 418.36 423.86 2,196,159 +2.15(+0.51%)
May 19, 2015 424.87 428.24 420.63 421.71 2,465,020 -3.53(-0.83%)
May 18, 2015 426.00 427.27 421.46 425.24 2,390,204 -0.76(-0.18%)
May 15, 2015 428.00 429.97 424.30 426.00 4,240,306 -6.28(-1.45%)
May 14, 2015 429.45 433.00 427.01 432.28 1,888,477 +5.41(+1.27%)
May 13, 2015 429.98 433.53 425.80 426.87 1,995,776 -4.15(-0.96%)
May 12, 2015 431.08 433.25 426.71 431.02 1,947,790 -1.83(-0.42%)
May 11, 2015 432.51 439.00 431.42 432.85 2,393,252 -0.84(-0.19%)
May 08, 2015 430.75 435.20 430.17 433.69 2,908,838 +6.81(+1.60%)
May 07, 2015 424.15 428.49 422.85 426.88 2,765,807 +7.78(+1.86%)
May 06, 2015 421.43 422.72 414.55 419.10 2,552,454 -2.09(-0.50%)
May 05, 2015 422.85 427.51 421.02 421.19 2,855,839 -1.85(-0.44%)
May 04, 2015 424.80 429.77 422.42 423.04 2,270,061 +0.17(+0.04%)
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.