FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,739.21 USD  -10.30 (-0.59%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 1786 1802 1739 1777 5,733,563 -1.78(-0.10%)
Jul 30, 2018 1827 1830 1766 1779 6,560,043 -38.05(-2.09%)
Jul 27, 2018 1876 1880 1807 1817 9,680,900 +9.27(+0.51%)
Jul 26, 2018 1839 1845 1804 1808 9,895,763 -55.61(-2.98%)
Jul 25, 2018 1829 1864 1823 1864 3,819,810 +34.37(+1.88%)
Jul 24, 2018 1829 1840 1809 1829 4,276,330 +27.24(+1.51%)
Jul 23, 2018 1812 1818 1770 1802 3,883,421 -11.70(-0.65%)
Jul 20, 2018 1825 1835 1810 1814 3,891,566 +0.73(+0.04%)
Jul 19, 2018 1829 1841 1811 1813 4,673,814 -29.95(-1.63%)
Jul 18, 2018 1848 1859 1831 1843 4,860,925 -1.01(-0.05%)
Jul 17, 2018 1812 1852 1797 1844 5,677,302 +21.44(+1.18%)
Jul 16, 2018 1822 1842 1814 1822 5,457,000 +9.46(+0.52%)
Jul 13, 2018 1804 1815 1795 1813 4,386,679 +16.41(+0.91%)
Jul 12, 2018 1798 1762 1797 4,526,680 +41.62(+2.37%)
Jul 11, 2018 1738 1757 1734 1755 3,203,505 +11.93(+0.68%)
Jul 10, 2018 1739 1750 1732 1743 2,989,740 +4.05(+0.23%)
Jul 09, 2018 1724 1740 1720 1739 3,007,556 +28.39(+1.66%)
Jul 06, 2018 1696 1715 1692 1711 2,650,262 +10.90(+0.64%)
Jul 05, 2018 1705 1711 1682 1700 2,981,225 +5.77(+0.34%)
Jul 03, 2018 1694 1694 1694 0 -19.82(-1.16%)
Jul 02, 2018 1683 1714 1678 1714 3,185,280 +13.98(+0.82%)
Jun 29, 2018 1723 1694 1700 4,543,508 -1.65(-0.10%)
Jun 28, 2018 1673 1706 1661 1701 4,527,606 +40.94(+2.47%)
Jun 27, 2018 1708 1712 1660 1661 4,869,947 -30.58(-1.81%)
Jun 26, 2018 1672 1702 1663 1691 4,382,593 +27.94(+1.68%)
Jun 25, 2018 1703 1705 1646 1663 7,508,521 -52.52(-3.06%)
Jun 22, 2018 1743 1743 1712 1716 4,075,124 -14.55(-0.84%)
Jun 21, 2018 1760 1763 1718 1730 4,938,363 -19.86(-1.13%)
Jun 20, 2018 1742 1763 1741 1750 4,329,812 +15.30(+0.88%)
Jun 19, 2018 1709 1736 1700 1735 4,287,896 +10.99(+0.64%)
Jun 18, 2018 1706 1727 1703 1724 3,103,212 +7.82(+0.46%)
Jun 15, 2018 1721 1724 1716 4,777,646 -7.89(-0.46%)
Jun 14, 2018 1713 1725 1709 1724 3,172,742 +19.00(+1.11%)
Jun 13, 2018 1703 1714 1700 1705 3,325,560 +6.11(+0.36%)
Jun 12, 2018 1693 1700 1692 1699 2,255,692 +9.63(+0.57%)
Jun 11, 2018 1682 1694 1681 1689 2,332,986 +5.13(+0.30%)
Jun 08, 2018 1681 1689 1673 1684 2,955,110 -5.31(-0.31%)
Jun 07, 2018 1699 1700 1676 1689 3,759,658 -6.45(-0.38%)
Jun 06, 2018 1696 5,471,341 -0.60(-0.04%)
Jun 05, 2018 1673 1699 1670 1696 4,780,408 +31.08(+1.87%)
Jun 04, 2018 1649 1666 1645 1665 3,185,146 +23.73(+1.45%)
Jun 01, 2018 1637 1647 1635 1642 3,313,385 +11.92(+0.73%)
May 31, 2018 1623 1635 1621 1630 3,160,325 +4.73(+0.29%)
May 30, 2018 1618 1626 1613 1625 2,905,878 +12.02(+0.75%)
May 29, 2018 1601 1622 1600 1613 3,842,380 +2.72(+0.17%)
May 25, 2018 1610 1610 1610 0 +7.08(+0.44%)
May 24, 2018 1598 1608 1588 1603 3,426,998 +1.21(+0.08%)
May 23, 2018 1571 1602 1566 1602 3,358,473 +20.46(+1.29%)
May 22, 2018 1590 1590 1575 1581 2,054,522 -4.06(-0.26%)
May 21, 2018 1585 1592 1575 1585 2,924,191 +11.09(+0.70%)
May 18, 2018 1581 1584 1572 1574 2,642,584 -7.39(-0.47%)
May 17, 2018 1581 1594 1573 1582 2,144,764 -5.52(-0.35%)
May 16, 2018 1578 1594 1577 1587 2,569,482 +11.16(+0.71%)
May 15, 2018 1588 1588 1565 1576 5,074,538 -25.42(-1.59%)
May 14, 2018 1604 1611 1600 1602 2,508,406 -1.37(-0.09%)
May 11, 2018 1611 1611 1598 1603 2,263,900 -6.17(-0.38%)
May 10, 2018 1608 1616 1603 1609 2,814,945 +1.08(+0.07%)
May 09, 2018 1600 1608 1592 1608 3,634,865 +15.61(+0.98%)
May 08, 2018 1595 1597 1583 1592 3,044,093 -7.75(-0.48%)
May 07, 2018 1589 1607 1588 1600 3,803,251 +19.19(+1.21%)
May 04, 2018 1562 1585 1562 1581 3,443,567 +8.88(+0.56%)
May 03, 2018 1560 1575 1546 1572 4,249,936 +2.39(+0.15%)
May 02, 2018 1581 1588 1566 1570 4,357,486 -12.58(-0.80%)
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.