FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,751.60 USD  +11.12 (+0.64%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 1635 1652 1634 1640 3,019,237 -1.26(-0.08%)
Feb 27, 2019 1628 1642 1615 1641 3,143,172 +4.69(+0.29%)
Feb 26, 2019 1626 1640 1616 1636 2,662,566 +3.40(+0.21%)
Feb 25, 2019 1641 1655 1630 1633 3,172,333 +1.44(+0.09%)
Feb 22, 2019 1624 1635 1621 1632 3,096,100 +12.12(+0.75%)
Feb 21, 2019 1620 1624 1601 1619 3,479,703 -2.66(-0.16%)
Feb 20, 2019 1630 1635 1610 1622 3,326,352 -5.48(-0.34%)
Feb 19, 2019 1601 1634 1601 1628 3,675,021 +19.63(+1.22%)
Feb 15, 2019 1628 1629 1604 1608 4,343,800 -14.70(-0.91%)
Feb 14, 2019 1624 1638 1606 1623 4,112,158 -17.35(-1.06%)
Feb 13, 2019 1647 1656 1637 1640 3,551,294 +1.99(+0.12%)
Feb 12, 2019 1604 1639 1599 1638 4,832,955 +47.01(+2.95%)
Feb 11, 2019 1601 1609 1586 1591 3,303,484 +2.78(+0.18%)
Feb 08, 2019 1586 1589 1567 1588 5,657,400 -26.15(-1.62%)
Feb 07, 2019 1625 1626 1593 1614 4,608,861 -25.89(-1.58%)
Feb 06, 2019 1671 1672 1633 1640 3,934,967 -18.55(-1.12%)
Feb 05, 2019 1643 1665 1642 1659 4,448,739 +25.50(+1.56%)
Feb 04, 2019 1623 1650 1614 1633 4,917,198 +7.08(+0.44%)
Feb 01, 2019 1639 1673 1622 1626 11,506,200 -92.50(-5.38%)
Jan 31, 2019 1693 1736 1679 1719 10,657,987 +48.30(+2.89%)
Jan 30, 2019 1623 1677 1620 1670 5,752,484 +76.55(+4.80%)
Jan 29, 2019 1631 1632 1591 1594 4,613,607 -44.01(-2.69%)
Jan 28, 2019 1644 1645 1614 1638 4,817,934 -32.68(-1.96%)
Jan 25, 2019 1670 1683 1662 1671 4,959,600 +15.64(+0.95%)
Jan 24, 2019 1641 1657 1632 1655 4,080,039 +14.91(+0.91%)
Jan 23, 2019 1656 1657 1612 1640 5,211,905 +7.85(+0.48%)
Jan 22, 2019 1681 1682 1610 1632 6,408,803 -64.03(-3.77%)
Jan 18, 2019 1712 1716 1692 1696 6,020,500 +2.98(+0.18%)
Jan 17, 2019 1680 1700 1678 1693 4,186,514 +9.44(+0.56%)
Jan 16, 2019 1684 1705 1676 1684 6,351,751 +9.22(+0.55%)
Jan 15, 2019 1632 1675 1626 1675 5,976,216 +57.35(+3.55%)
Jan 14, 2019 1615 1648 1595 1617 5,991,100 -23.35(-1.42%)
Jan 11, 2019 1641 1660 1636 1641 4,686,200 -15.66(-0.95%)
Jan 10, 2019 1641 1663 1622 1656 6,492,202 -3.20(-0.19%)
Jan 09, 2019 1653 1668 1641 1659 6,337,404 +2.84(+0.17%)
Jan 08, 2019 1665 1677 1617 1657 8,861,694 +27.07(+1.66%)
Jan 07, 2019 1602 1635 1589 1630 7,977,045 +54.12(+3.44%)
Jan 04, 2019 1530 1594 1518 1575 9,182,500 +75.11(+5.01%)
Jan 03, 2019 1520 1538 1497 1500 6,953,197 -38.85(-2.52%)
Jan 02, 2019 1465 1553 1461 1539 7,921,352 +37.16(+2.47%)
Dec 31, 2018 1511 1521 1487 1502 6,954,500 +23.95(+1.62%)
Dec 28, 2018 1473 1513 1449 1478 8,828,900 +16.38(+1.12%)
Dec 27, 2018 1454 1469 1390 1462 9,692,784 -9.26(-0.63%)
Dec 26, 2018 1369 1473 1363 1471 10,370,592 +126.94(+9.45%)
Dec 24, 2018 1346 1396 1307 1344 7,219,900 -33.49(-2.43%)
Dec 21, 2018 1465 1480 1364 1377 13,640,300 -83.38(-5.71%)
Dec 20, 2018 1484 1510 1433 1461 9,980,273 -34.25(-2.29%)
Dec 19, 2018 1543 1585 1483 1495 8,654,635 -56.40(-3.64%)
Dec 18, 2018 1540 1568 1523 1551 6,497,635 +30.57(+2.01%)
Dec 17, 2018 1566 1576 1505 1521 8,754,277 -71.00(-4.46%)
Dec 14, 2018 1638 1643 1585 1592 6,367,100 -66.47(-4.01%)
Dec 13, 2018 1680 1692 1642 1658 5,259,282 -5.16(-0.31%)
Dec 12, 2018 1669 1705 1660 1664 6,587,259 +20.30(+1.24%)
Dec 11, 2018 1678 1679 1620 1643 6,226,435 +2.21(+0.13%)
Dec 10, 2018 1624 1658 1591 1641 7,488,207 +11.90(+0.73%)
Dec 07, 2018 1705 1719 1625 1629 7,576,100 -70.06(-4.12%)
Dec 06, 2018 1615 1701 1610 1699 8,723,483 +30.79(+1.85%)
Dec 04, 2018 1756 1770 1665 1668 8,694,400 -103.96(-5.87%)
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.