FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,861.64 USD  -22.94 (-1.22%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 56.01 57.25 55.01 57.24 8,536,177 +0.53(+0.93%)
Oct 30, 2008 58.76 59.89 55.08 56.71 11,125,666 -0.18(-0.32%)
Oct 29, 2008 55.53 59.79 54.52 56.89 15,208,789 +0.85(+1.52%)
Oct 28, 2008 51.50 56.30 49.07 56.04 14,834,623 +6.46(+13.03%)
Oct 27, 2008 49.00 52.59 48.43 49.58 11,758,394 +0.62(+1.27%)
Oct 24, 2008 44.75 52.32 44.50 48.96 19,607,541 -1.36(-2.70%)
Oct 23, 2008 43.37 50.91 43.31 50.32 32,603,765 +0.33(+0.66%)
Oct 22, 2008 50.05 52.47 47.90 49.99 19,426,314 -0.24(-0.48%)
Oct 21, 2008 51.86 52.95 49.92 50.23 8,669,551 -2.74(-5.17%)
Oct 20, 2008 52.17 53.10 49.91 52.97 8,452,014 +2.32(+4.58%)
Oct 17, 2008 48.83 62.33 48.41 50.65 12,951,344 +0.36(+0.72%)
Oct 16, 2008 46.40 50.70 43.39 50.29 22,081,135 +1.57(+3.22%)
Oct 15, 2008 54.46 54.69 48.35 48.72 16,256,259 -7.14(-12.78%)
Oct 14, 2008 63.50 64.00 54.80 55.86 17,306,400 -6.16(-9.93%)
Oct 13, 2008 58.96 62.21 57.37 62.02 11,194,191 +5.77(+10.26%)
Oct 10, 2008 52.99 59.75 51.05 56.25 18,029,891 +0.25(+0.45%)
Oct 09, 2008 61.97 63.50 56.00 56.00 13,928,876 -5.02(-8.23%)
Oct 08, 2008 55.64 62.75 55.35 61.02 14,324,428 +2.50(+4.27%)
Oct 07, 2008 65.79 66.43 58.50 58.52 12,755,933 -6.71(-10.29%)
Oct 06, 2008 64.06 65.89 60.47 65.23 13,385,467 -1.77(-2.64%)
Oct 03, 2008 69.42 70.95 66.59 67.00 11,252,031 -0.36(-0.53%)
Oct 02, 2008 67.63 68.96 65.41 67.36 8,726,048 -2.22(-3.19%)
Oct 01, 2008 71.78 71.99 68.41 69.58 9,622,137 -3.18(-4.37%)
Sep 30, 2008 65.84 73.12 65.32 72.76 13,047,274 +9.41(+14.85%)
Sep 29, 2008 68.41 69.37 61.32 63.35 12,004,210 -7.35(-10.40%)
Sep 26, 2008 69.52 71.05 68.08 70.70 6,747,886 -1.38(-1.91%)
Sep 25, 2008 70.66 72.75 70.01 72.08 6,068,532 +2.12(+3.03%)
Sep 24, 2008 72.30 73.65 68.94 69.96 9,371,870 -1.80(-2.51%)
Sep 23, 2008 75.79 76.29 70.77 71.76 8,594,369 -3.17(-4.23%)
Sep 22, 2008 81.13 81.63 74.32 74.93 7,037,640 -6.07(-7.49%)
Sep 19, 2008 80.12 86.77 76.50 81.00 14,787,782 +4.50(+5.88%)
Sep 18, 2008 73.08 77.50 70.08 76.50 12,396,779 +4.96(+6.93%)
Sep 17, 2008 77.68 78.24 71.24 71.54 13,165,579 -7.19(-9.13%)
Sep 16, 2008 76.80 79.63 76.67 78.73 13,092,143 +1.39(+1.80%)
Sep 15, 2008 76.86 79.88 76.30 77.34 8,980,698 -0.96(-1.23%)
Sep 12, 2008 78.81 79.60 76.62 78.30 6,480,318 -1.21(-1.52%)
Sep 11, 2008 75.27 79.80 75.10 79.51 7,813,602 +2.77(+3.61%)
Sep 10, 2008 80.01 80.22 76.15 76.74 9,444,635 -2.30(-2.91%)
Sep 09, 2008 80.76 81.96 78.99 79.04 5,821,766 -2.12(-2.61%)
Sep 08, 2008 82.25 83.75 78.85 81.16 9,490,558 +1.97(+2.49%)
Sep 05, 2008 77.34 80.72 77.08 79.19 8,071,381 +1.16(+1.49%)
Sep 04, 2008 80.60 80.81 78.02 78.03 8,316,468 -2.74(-3.39%)
Sep 03, 2008 81.40 82.00 80.02 80.77 5,742,509 -0.64(-0.79%)
Sep 02, 2008 83.16 84.50 81.21 81.41 6,000,730 +0.60(+0.74%)
Aug 29, 2008 82.90 82.90 80.50 80.81 4,728,763 -2.61(-3.13%)
Aug 28, 2008 82.21 83.65 81.80 83.42 7,834,071 +1.69(+2.07%)
Aug 27, 2008 81.44 82.74 81.00 81.73 5,627,295 -0.03(-0.04%)
Aug 26, 2008 82.74 83.12 81.25 81.76 4,374,630 -1.09(-1.32%)
Aug 25, 2008 84.63 84.64 82.45 82.85 4,356,360 -2.41(-2.83%)
Aug 22, 2008 84.27 85.46 83.93 85.26 4,679,060 +2.00(+2.40%)
Aug 21, 2008 81.41 83.77 80.98 83.26 6,157,733 +1.13(+1.38%)
Aug 20, 2008 82.00 83.25 81.20 82.13 5,950,584 +0.84(+1.03%)
Aug 19, 2008 83.09 83.51 81.06 81.29 6,630,275 -1.82(-2.19%)
Aug 18, 2008 86.09 86.28 83.04 83.11 6,547,311 -3.29(-3.81%)
Aug 15, 2008 88.28 89.53 86.26 86.40 6,871,733 -1.63(-1.85%)
Aug 14, 2008 85.71 88.75 85.22 88.03 6,901,490 +1.34(+1.55%)
Aug 13, 2008 86.28 88.25 84.54 86.69 7,208,444 -0.56(-0.64%)
Aug 12, 2008 87.32 88.48 86.10 87.25 8,026,464 -0.84(-0.95%)
Aug 11, 2008 80.18 91.75 79.78 88.09 25,069,297 +7.58(+9.41%)
Aug 08, 2008 76.78 81.21 76.29 80.51 9,162,668 +3.56(+4.63%)
Aug 07, 2008 77.01 78.05 76.00 76.95 5,444,759 -1.14(-1.46%)
Aug 06, 2008 78.55 78.63 76.73 78.09 6,406,063 -1.02(-1.29%)
Aug 05, 2008 76.92 79.52 76.52 79.11 7,794,587 +3.40(+4.49%)
Aug 04, 2008 75.99 77.30 75.01 75.71 4,498,165 -0.04(-0.05%)
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.