FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,760.94 USD  +0.61 (+0.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2006 34.74 34.94 33.73 34.61 5,196,552 -0.03(-0.09%)
May 30, 2006 35.73 35.75 34.44 34.64 5,920,253 -1.43(-3.96%)
May 26, 2006 35.66 36.50 35.46 36.07 4,524,371 +0.44(+1.23%)
May 25, 2006 35.36 35.69 34.60 35.63 5,845,651 +0.44(+1.25%)
May 24, 2006 33.76 35.23 33.37 35.19 9,543,080 +1.43(+4.24%)
May 23, 2006 35.00 36.00 33.76 33.76 8,823,637 -1.07(-3.07%)
May 22, 2006 33.96 34.99 33.18 34.83 11,124,574 +0.89(+2.62%)
May 19, 2006 32.66 34.00 32.03 33.94 9,817,647 +1.33(+4.08%)
May 18, 2006 31.71 33.64 31.52 32.61 12,027,138 +1.00(+3.16%)
May 17, 2006 32.45 32.70 31.53 31.61 6,831,048 -1.15(-3.51%)
May 16, 2006 32.84 33.02 32.32 32.76 5,221,922 -0.02(-0.06%)
May 15, 2006 32.55 32.85 32.21 32.78 4,310,774 +0.05(+0.15%)
May 12, 2006 33.56 33.78 32.55 32.73 4,875,072 -0.80(-2.39%)
May 11, 2006 34.12 34.15 33.08 33.53 7,695,946 -0.63(-1.84%)
May 10, 2006 34.68 35.00 34.10 34.16 3,301,663 -0.68(-1.95%)
May 09, 2006 34.42 35.26 34.21 34.84 5,485,453 +0.15(+0.43%)
May 08, 2006 34.99 35.31 34.47 34.69 4,237,399 -0.35(-1.00%)
May 05, 2006 34.65 35.04 34.15 35.04 5,740,943 +0.57(+1.65%)
May 04, 2006 34.62 34.72 34.38 34.47 5,997,905 +0.51(+1.50%)
May 03, 2006 34.29 34.39 33.51 33.96 7,585,980 -0.42(-1.22%)
May 02, 2006 34.64 34.94 34.23 34.38 5,857,603 -0.21(-0.61%)
May 01, 2006 35.19 35.57 34.44 34.59 7,073,876 -0.62(-1.76%)
Apr 28, 2006 35.77 35.89 35.14 35.21 3,493,300 -0.53(-1.48%)
Apr 27, 2006 35.51 35.87 35.30 35.74 5,935,143 -0.05(-0.14%)
Apr 26, 2006 35.34 36.35 35.15 35.79 11,072,021 +0.20(+0.56%)
Apr 25, 2006 35.59 35.77 35.01 35.59 12,761,305 -0.27(-0.75%)
Apr 24, 2006 36.12 36.12 35.32 35.86 3,087,638 -0.17(-0.47%)
Apr 21, 2006 36.62 36.78 35.72 36.03 4,423,517 -0.31(-0.85%)
Apr 20, 2006 36.70 37.20 36.23 36.34 5,387,529 -0.55(-1.49%)
Apr 19, 2006 36.12 36.96 35.89 36.89 4,281,582 +0.61(+1.68%)
Apr 18, 2006 35.39 36.45 35.20 36.28 4,595,703 +1.01(+2.86%)
Apr 17, 2006 36.47 36.62 35.05 35.27 4,442,242 -1.35(-3.69%)
Apr 13, 2006 35.95 36.72 35.49 36.62 3,715,110 +0.49(+1.36%)
Apr 12, 2006 36.06 36.44 35.91 36.13 2,855,821 +0.07(+0.19%)
Apr 11, 2006 36.61 36.75 35.52 36.06 6,605,605 -0.55(-1.50%)
Apr 10, 2006 37.15 37.28 36.22 36.61 4,748,070 -0.48(-1.29%)
Apr 07, 2006 38.55 38.67 37.00 37.09 5,719,887 -1.42(-3.69%)
Apr 06, 2006 37.20 38.84 37.13 38.51 9,294,509 +1.17(+3.13%)
Apr 05, 2006 36.66 37.34 36.27 37.34 5,560,420 +0.57(+1.55%)
Apr 04, 2006 36.52 37.10 36.02 36.77 3,717,817 +0.63(+1.74%)
Apr 03, 2006 36.67 37.33 36.10 36.14 4,529,266 -0.39(-1.07%)
Mar 31, 2006 36.68 36.77 36.48 36.53 2,658,059 -0.14(-0.38%)
Mar 30, 2006 36.45 36.90 36.18 36.67 4,049,201 +0.35(+0.96%)
Mar 29, 2006 35.69 36.81 35.31 36.32 7,199,118 +0.63(+1.77%)
Mar 28, 2006 35.21 36.02 35.20 35.69 5,727,286 +0.44(+1.25%)
Mar 27, 2006 35.50 35.66 35.14 35.25 3,708,592 -0.22(-0.62%)
Mar 24, 2006 35.72 36.12 35.31 35.47 3,682,196 -0.21(-0.59%)
Mar 23, 2006 35.96 36.34 35.48 35.68 4,044,900 -0.32(-0.89%)
Mar 22, 2006 36.00 36.54 35.79 36.00 4,301,800 +0.08(+0.22%)
Mar 21, 2006 36.33 36.73 35.66 35.92 6,671,525 -0.31(-0.86%)
Mar 20, 2006 35.92 37.27 35.80 36.23 6,170,820 +0.24(+0.67%)
Mar 17, 2006 36.88 36.98 35.85 35.99 6,887,508 -0.78(-2.12%)
Mar 16, 2006 37.08 37.39 36.74 36.77 4,822,824 -0.12(-0.33%)
Mar 15, 2006 36.95 37.00 36.43 36.89 2,801,857 -0.02(-0.05%)
Mar 14, 2006 36.03 37.00 36.01 36.91 4,185,116 +0.72(+1.99%)
Mar 13, 2006 36.31 36.63 35.97 36.19 3,278,041 -0.03(-0.08%)
Mar 10, 2006 36.24 36.50 35.74 36.22 4,972,761 +0.10(+0.28%)
Mar 09, 2006 36.80 36.96 35.90 36.12 7,200,162 -0.69(-1.87%)
Mar 08, 2006 36.72 37.47 36.61 36.81 6,236,623 -0.12(-0.32%)
Mar 07, 2006 36.71 37.42 36.70 36.93 4,722,341 +0.05(+0.14%)
Mar 06, 2006 37.32 37.58 36.77 36.88 3,739,124 -0.33(-0.89%)
Mar 03, 2006 36.89 37.83 36.67 37.21 6,044,967 +0.33(+0.89%)
Mar 02, 2006 35.64 37.00 35.37 36.88 11,583,924 -0.24(-0.65%)
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.