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: 5:20 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 305.15 305.72 301.50 305.46 4,551,795 +6.39(+2.14%)
Oct 30, 2014 293.98 299.74 292.36 299.07 4,053,001 +4.95(+1.68%)
Oct 29, 2014 299.11 299.61 293.07 294.12 4,882,659 -1.47(-0.50%)
Oct 28, 2014 289.76 297.66 289.76 295.59 5,574,686 +5.62(+1.94%)
Oct 27, 2014 285.70 290.42 287.06 289.97 5,948,865 +2.91(+1.01%)
Oct 24, 2014 284.40 293.81 284.00 287.06 19,805,911 -26.12(-8.34%)
Oct 23, 2014 313.40 316.80 311.40 313.18 9,006,767 +0.21(+0.07%)
Oct 22, 2014 315.43 318.98 312.64 312.97 3,129,699 -2.36(-0.75%)
Oct 21, 2014 309.90 315.64 307.07 315.33 3,562,432 +9.12(+2.98%)
Oct 20, 2014 302.95 306.53 302.02 306.21 3,238,775 +2.57(+0.85%)
Oct 17, 2014 307.15 309.20 302.72 303.64 4,409,218 +0.78(+0.26%)
Oct 16, 2014 293.83 306.82 293.83 302.86 4,731,356 -3.11(-1.02%)
Oct 15, 2014 304.35 307.90 299.10 305.97 5,346,279 -2.34(-0.76%)
Oct 14, 2014 308.00 312.24 305.75 308.31 3,385,804 +1.86(+0.61%)
Oct 13, 2014 309.87 313.20 303.47 306.45 4,368,829 -4.94(-1.59%)
Oct 10, 2014 314.02 317.77 311.38 311.39 3,684,314 -3.98(-1.26%)
Oct 09, 2014 321.49 322.27 314.52 315.37 3,588,829 -7.33(-2.27%)
Oct 08, 2014 316.58 324.11 314.14 322.70 3,458,009 +5.72(+1.80%)
Oct 07, 2014 319.43 322.00 316.67 316.98 2,365,548 -5.22(-1.62%)
Oct 06, 2014 323.50 324.13 319.60 322.20 2,294,182 -0.54(-0.17%)
Oct 03, 2014 320.36 325.16 319.53 322.74 3,037,891 +4.33(+1.36%)
Oct 02, 2014 316.92 318.53 311.31 318.41 3,553,943 +0.95(+0.30%)
Oct 01, 2014 322.04 322.17 315.55 317.46 3,095,793 -4.98(-1.54%)
Sep 30, 2014 321.36 323.43 318.51 322.44 2,639,867 +0.62(+0.19%)
Sep 29, 2014 320.50 323.75 319.00 321.82 1,929,479 -1.39(-0.43%)
Sep 26, 2014 320.60 323.50 317.64 323.21 3,639,155 +1.28(+0.40%)
Sep 25, 2014 327.99 328.54 321.40 321.93 2,934,746 -6.28(-1.91%)
Sep 24, 2014 324.17 329.44 319.56 328.21 2,645,575 +4.58(+1.42%)
Sep 23, 2014 322.46 327.60 321.25 323.63 2,353,185 -0.87(-0.27%)
Sep 22, 2014 328.49 329.49 321.06 324.50 3,117,024 -6.82(-2.06%)
Sep 19, 2014 327.60 332.76 325.57 331.32 6,886,382 +6.32(+1.94%)
Sep 18, 2014 325.44 327.10 323.71 325.00 2,577,703 +1.00(+0.31%)
Sep 17, 2014 327.76 328.00 321.52 324.00 4,138,335 -3.76(-1.15%)
Sep 16, 2014 321.07 329.48 320.10 327.76 3,265,157 +3.87(+1.19%)
Sep 15, 2014 330.91 331.33 319.00 323.89 4,005,647 -7.30(-2.20%)
Sep 12, 2014 329.56 332.89 328.79 331.19 3,429,727 +0.67(+0.20%)
Sep 11, 2014 329.94 333.01 326.39 330.52 2,720,255 -0.81(-0.24%)
Sep 10, 2014 334.30 334.98 328.82 331.33 3,798,561 +1.58(+0.48%)
Sep 09, 2014 341.61 341.76 329.18 329.75 4,646,131 -12.59(-3.68%)
Sep 08, 2014 344.54 345.81 339.04 342.34 2,959,056 -4.04(-1.17%)
Sep 05, 2014 346.30 346.68 342.50 346.38 2,111,220 +0.43(+0.12%)
Sep 04, 2014 343.69 349.38 343.58 345.95 3,965,172 +6.95(+2.05%)
Sep 03, 2014 342.54 343.27 337.55 339.00 1,997,480 -3.38(-0.99%)
Sep 02, 2014 339.98 342.50 337.35 342.38 2,328,881 +3.34(+0.99%)
Aug 29, 2014 341.76 339.04 339.04 339.04 1,939,500 -0.98(-0.29%)
Aug 28, 2014 340.00 341.59 338.80 340.02 2,254,715 -3.16(-0.92%)
Aug 27, 2014 342.09 346.61 341.50 343.18 2,961,657 +1.35(+0.39%)
Aug 26, 2014 337.00 344.36 334.55 341.83 3,653,499 +7.81(+2.34%)
Aug 25, 2014 333.21 336.77 333.10 334.02 1,960,719 +2.43(+0.73%)
Aug 22, 2014 332.99 334.08 331.02 331.59 2,212,965 -1.32(-0.40%)
Aug 21, 2014 336.48 336.58 332.26 332.91 1,975,642 -2.87(-0.85%)
Aug 20, 2014 334.68 336.79 334.53 335.78 1,810,692 +0.65(+0.19%)
Aug 19, 2014 334.87 335.59 333.01 335.13 1,713,909 +0.60(+0.18%)
Aug 18, 2014 335.48 337.80 333.77 334.53 2,487,786 +0.90(+0.27%)
Aug 15, 2014 334.00 335.00 328.50 333.63 3,897,928 +0.42(+0.13%)
Aug 14, 2014 327.80 334.09 326.71 333.21 3,420,525 +6.93(+2.12%)
Aug 13, 2014 327.60 331.72 326.14 326.28 4,944,610 +6.96(+2.18%)
Aug 12, 2014 318.89 321.31 316.95 319.32 1,916,143 +0.99(+0.31%)
Aug 11, 2014 318.48 320.38 316.88 318.33 2,472,405 +1.53(+0.48%)
Aug 08, 2014 311.94 317.32 310.66 316.80 2,708,416 +5.35(+1.72%)
Aug 07, 2014 315.21 315.88 309.65 311.45 2,936,913 -2.44(-0.78%)
Aug 06, 2014 310.83 315.78 310.20 313.89 2,297,206 +1.57(+0.50%)
Aug 05, 2014 313.65 314.55 310.06 312.32 2,855,407 -1.33(-0.42%)
Aug 04, 2014 308.84 316.18 308.50 313.65 4,183,927 +6.59(+2.15%)
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.