FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,853.25 USD  +24.91 (+1.36%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 173.78 175.17 172.49 173.10 4,280,263 -0.76(-0.44%)
Dec 29, 2011 169.62 174.55 166.97 173.86 8,203,309 -0.03(-0.02%)
Dec 28, 2011 176.39 176.65 172.28 173.89 3,652,501 -2.38(-1.35%)
Dec 27, 2011 177.73 178.59 176.16 176.27 2,949,734 -1.01(-0.57%)
Dec 23, 2011 179.22 179.68 175.60 177.28 3,497,605 +2.93(+1.68%)
Dec 21, 2011 181.92 183.50 172.49 174.35 8,062,630 -8.17(-4.48%)
Dec 20, 2011 182.69 183.17 180.54 182.52 4,566,947 +3.19(+1.78%)
Dec 19, 2011 182.00 183.17 179.00 179.33 4,533,373 -1.93(-1.06%)
Dec 16, 2011 182.42 184.41 180.31 181.26 6,665,197 +0.00(+0.00%)
Dec 15, 2011 182.05 184.80 179.53 181.26 7,258,609 +1.05(+0.58%)
Dec 14, 2011 179.00 180.75 170.25 180.21 11,613,925 -0.30(-0.17%)
Dec 13, 2011 188.56 189.68 178.50 180.51 9,288,230 -9.01(-4.75%)
Dec 12, 2011 190.03 191.15 187.63 189.52 4,342,610 -3.51(-1.82%)
Dec 09, 2011 191.21 193.95 188.40 193.03 5,159,276 +2.55(+1.34%)
Dec 08, 2011 193.57 195.89 190.08 190.48 4,358,296 -4.84(-2.48%)
Dec 07, 2011 191.03 196.71 189.12 195.32 6,427,267 +3.33(+1.73%)
Dec 06, 2011 195.98 198.32 190.11 191.99 5,201,417 -4.25(-2.17%)
Dec 05, 2011 198.86 199.00 193.67 196.24 5,922,059 +0.21(+0.11%)
Dec 02, 2011 197.07 199.66 195.18 196.03 7,526,348 -1.10(-0.56%)
Dec 01, 2011 191.85 198.07 191.59 197.13 7,327,627 +4.84(+2.52%)
Nov 30, 2011 194.76 195.30 188.75 192.29 7,714,569 +3.90(+2.07%)
Nov 29, 2011 194.78 195.50 187.30 188.39 6,574,595 -5.76(-2.97%)
Nov 28, 2011 191.65 194.62 190.54 194.15 7,195,587 +11.75(+6.44%)
Nov 25, 2011 190.41 190.83 181.51 182.40 4,971,977 -6.59(-3.49%)
Nov 23, 2011 193.06 194.60 187.89 188.99 8,012,208 -3.35(-1.74%)
Nov 22, 2011 186.95 194.04 183.58 192.34 9,914,944 +3.09(+1.63%)
Nov 21, 2011 193.29 193.36 185.05 189.25 11,308,578 -7.89(-4.00%)
Nov 18, 2011 205.33 205.34 197.11 197.14 8,438,477 -7.38(-3.61%)
Nov 17, 2011 212.51 212.90 202.10 204.52 7,983,164 -7.47(-3.52%)
Nov 16, 2011 216.27 216.97 211.23 211.99 5,509,208 -5.84(-2.68%)
Nov 15, 2011 218.00 220.33 214.26 217.83 5,738,906 -1.10(-0.50%)
Nov 14, 2011 215.65 222.35 214.25 218.93 6,522,015 +1.54(+0.71%)
Nov 11, 2011 212.52 217.88 210.31 217.39 5,165,571 +6.60(+3.13%)
Nov 10, 2011 213.50 214.06 208.10 210.79 5,044,514 -0.43(-0.20%)
Nov 09, 2011 214.95 215.70 210.60 211.22 4,679,779 -6.77(-3.11%)
Nov 08, 2011 219.20 219.35 215.21 217.99 3,914,499 +0.99(+0.46%)
Nov 07, 2011 216.84 220.20 214.00 217.00 3,858,833 +0.52(+0.24%)
Nov 04, 2011 217.65 218.23 214.33 216.48 4,066,890 -1.81(-0.83%)
Nov 03, 2011 216.30 218.50 213.02 218.29 5,314,980 +2.67(+1.24%)
Nov 02, 2011 215.55 216.79 212.72 215.62 6,121,271 +3.51(+1.66%)
Nov 01, 2011 208.11 216.21 207.43 212.10 8,507,572 -1.40(-0.66%)
Oct 31, 2011 215.79 218.89 213.04 213.51 7,342,175 -3.81(-1.75%)
Oct 28, 2011 206.53 218.40 205.75 217.32 9,886,256 +10.54(+5.10%)
Oct 27, 2011 204.26 208.60 201.10 206.78 10,772,159 +8.38(+4.22%)
Oct 26, 2011 203.69 207.58 196.51 198.40 24,132,540 -28.75(-12.66%)
Oct 25, 2011 238.59 239.01 225.89 227.15 13,873,527 -10.46(-4.40%)
Oct 24, 2011 236.02 240.47 234.00 237.61 4,975,385 +2.83(+1.21%)
Oct 21, 2011 236.91 237.00 230.60 234.78 4,572,980 +1.17(+0.50%)
Oct 20, 2011 232.13 234.74 229.80 233.61 4,524,491 +2.08(+0.90%)
Oct 19, 2011 240.67 243.33 229.25 231.53 6,714,607 -12.35(-5.06%)
Oct 18, 2011 242.31 244.61 236.62 243.88 4,608,045 +1.55(+0.64%)
Oct 17, 2011 244.29 246.71 240.67 242.33 4,759,086 -4.38(-1.78%)
Oct 14, 2011 240.87 246.71 240.18 246.71 5,927,282 +10.56(+4.47%)
Oct 13, 2011 237.00 239.68 235.23 236.15 4,833,376 -0.66(-0.28%)
Oct 12, 2011 236.64 241.84 234.33 236.81 6,510,686 +1.33(+0.56%)
Oct 11, 2011 230.60 236.75 229.00 235.48 5,000,538 +4.16(+1.80%)
Oct 10, 2011 226.23 232.80 224.10 231.32 5,142,893 +6.58(+2.93%)
Oct 07, 2011 222.48 227.90 218.41 224.74 6,786,465 +3.23(+1.46%)
Oct 06, 2011 219.53 223.62 217.55 221.51 6,849,214 +2.01(+0.92%)
Oct 05, 2011 212.53 220.17 208.48 219.50 6,507,589 +7.00(+3.29%)
Oct 04, 2011 209.62 215.00 200.43 212.50 8,705,814 +0.52(+0.25%)
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.