FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,864.72 USD  -13.22 (-0.70%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 173.91 175.89 172.15 173.29 6,782,989 -3.95(-2.23%)
Feb 25, 2011 178.95 180.75 177.10 177.24 4,191,631 -0.51(-0.29%)
Feb 24, 2011 176.86 179.75 174.56 177.75 4,658,993 +1.07(+0.61%)
Feb 23, 2011 180.25 181.15 174.39 176.68 5,481,990 -3.74(-2.07%)
Feb 22, 2011 183.68 184.72 179.32 180.42 5,637,079 -6.08(-3.26%)
Feb 18, 2011 187.54 188.50 185.13 186.50 4,180,041 -1.26(-0.67%)
Feb 17, 2011 185.77 189.09 185.31 187.76 3,425,424 +1.14(+0.61%)
Feb 16, 2011 189.77 190.00 186.35 186.62 4,630,982 -2.41(-1.27%)
Feb 15, 2011 188.73 190.49 188.25 189.03 3,890,806 -1.39(-0.73%)
Feb 14, 2011 189.25 191.40 188.35 190.42 4,069,113 +1.17(+0.62%)
Feb 11, 2011 185.56 189.50 185.37 189.25 4,497,699 +3.04(+1.63%)
Feb 10, 2011 184.39 187.24 183.60 186.21 5,331,791 +0.91(+0.49%)
Feb 09, 2011 183.15 186.47 182.26 185.30 8,313,659 +2.24(+1.22%)
Feb 08, 2011 176.66 183.11 176.59 183.06 7,799,044 +6.63(+3.76%)
Feb 07, 2011 176.15 177.55 174.77 176.43 5,255,148 +0.50(+0.28%)
Feb 04, 2011 174.00 177.19 173.75 175.93 4,352,491 +2.22(+1.28%)
Feb 03, 2011 173.50 174.67 171.95 173.71 3,680,119 +0.18(+0.10%)
Feb 02, 2011 171.42 175.20 170.87 173.53 4,550,148 +1.42(+0.83%)
Feb 01, 2011 170.52 173.10 169.51 172.11 5,087,641 +2.47(+1.46%)
Jan 31, 2011 170.16 171.44 167.41 169.64 6,719,529 -1.50(-0.88%)
Jan 28, 2011 171.45 173.71 166.90 171.14 19,901,732 -13.31(-7.22%)
Jan 27, 2011 177.48 185.00 177.31 184.45 14,469,520 +9.06(+5.17%)
Jan 26, 2011 177.51 177.89 174.63 175.39 3,751,036 -1.31(-0.74%)
Jan 25, 2011 175.50 176.75 174.28 176.70 4,650,968 -0.15(-0.08%)
Jan 24, 2011 177.95 178.49 174.15 176.85 5,601,093 -0.57(-0.32%)
Jan 21, 2011 183.00 183.25 176.84 177.42 6,812,240 -4.54(-2.50%)
Jan 20, 2011 185.29 186.85 181.00 181.96 5,713,868 -4.91(-2.63%)
Jan 19, 2011 190.90 191.00 186.21 186.87 3,885,324 -4.38(-2.29%)
Jan 18, 2011 188.66 191.60 188.25 191.25 3,895,606 +2.50(+1.32%)
Jan 14, 2011 185.50 188.94 184.92 188.75 3,664,965 +3.22(+1.74%)
Jan 13, 2011 183.60 186.45 183.51 185.53 3,366,993 +1.45(+0.79%)
Jan 12, 2011 185.36 185.38 183.30 184.08 2,639,287 -0.26(-0.14%)
Jan 11, 2011 185.42 186.00 183.21 184.34 2,815,264 -0.34(-0.18%)
Jan 10, 2011 185.04 185.29 182.51 184.68 3,376,178 -0.81(-0.44%)
Jan 07, 2011 187.88 188.45 183.74 185.49 5,222,815 -0.37(-0.20%)
Jan 06, 2011 186.50 187.41 185.25 185.86 3,168,462 -1.56(-0.83%)
Jan 05, 2011 184.10 187.45 184.07 187.42 3,397,646 +2.41(+1.30%)
Jan 04, 2011 186.15 187.70 183.78 185.01 5,031,722 +0.79(+0.43%)
Jan 03, 2011 181.37 186.00 181.21 184.22 5,331,113 +4.22(+2.34%)
Dec 31, 2010 181.96 182.30 179.51 180.00 3,453,895 -2.75(-1.50%)
Dec 30, 2010 183.92 184.55 182.75 182.75 1,961,124 -0.62(-0.34%)
Dec 29, 2010 181.80 184.35 180.41 183.37 3,121,133 +2.28(+1.26%)
Dec 28, 2010 182.10 182.77 181.05 181.09 1,974,955 -1.05(-0.58%)
Dec 27, 2010 181.90 183.14 180.45 182.14 2,249,334 -0.45(-0.25%)
Dec 23, 2010 184.34 184.98 181.89 182.59 3,359,880 -2.17(-1.17%)
Dec 22, 2010 185.00 185.45 184.11 184.76 2,578,063 +0.01(+0.01%)
Dec 21, 2010 183.88 185.65 182.60 184.75 5,111,613 +1.46(+0.80%)
Dec 20, 2010 179.27 183.98 178.04 183.29 8,724,990 +5.71(+3.22%)
Dec 17, 2010 178.41 178.75 177.02 177.58 4,508,074 -0.46(-0.26%)
Dec 16, 2010 175.58 178.30 175.04 178.04 4,119,918 +2.47(+1.41%)
Dec 15, 2010 173.72 179.00 173.59 175.57 5,810,403 +1.63(+0.94%)
Dec 14, 2010 174.28 175.76 173.09 173.94 3,685,463 -0.31(-0.18%)
Dec 13, 2010 176.33 177.94 173.73 174.25 4,206,511 -1.37(-0.78%)
Dec 10, 2010 174.88 175.95 173.36 175.62 3,566,523 +0.77(+0.44%)
Dec 09, 2010 177.77 178.11 173.80 174.85 4,555,444 -1.44(-0.82%)
Dec 08, 2010 177.49 178.16 175.20 176.29 3,729,834 -0.48(-0.27%)
Dec 07, 2010 180.50 181.47 176.57 176.77 5,077,003 -1.28(-0.72%)
Dec 06, 2010 175.52 178.43 174.60 178.05 5,654,114 +2.37(+1.35%)
Dec 03, 2010 175.50 176.40 174.05 175.68 4,909,659 -0.85(-0.48%)
Dec 02, 2010 176.86 177.45 173.92 176.53 5,539,775 -0.02(-0.01%)
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.