FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,753.08 USD  -1.52 (-0.09%)
Streaming Delayed Price  /  Updated: 12:55 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2014 324.98 326.98 322.24 324.78 2,670,960 +0.21(+0.06%)
Jun 27, 2014 325.88 326.52 323.27 324.57 2,419,626 -1.12(-0.34%)
Jun 26, 2014 328.49 328.65 322.13 325.69 2,698,333 -1.75(-0.53%)
Jun 25, 2014 324.33 328.15 321.74 327.44 2,311,880 +3.28(+1.01%)
Jun 24, 2014 327.54 329.73 322.74 324.16 2,625,262 -3.08(-0.94%)
Jun 23, 2014 323.33 327.55 321.41 327.24 2,587,900 +3.04(+0.94%)
Jun 20, 2014 327.76 328.22 320.42 324.20 6,056,210 -2.80(-0.86%)
Jun 19, 2014 335.26 338.90 325.98 327.00 5,286,805 -7.38(-2.21%)
Jun 18, 2014 328.00 335.75 325.00 334.38 6,348,124 +8.76(+2.69%)
Jun 17, 2014 327.54 331.34 325.23 325.62 2,902,935 -2.00(-0.61%)
Jun 16, 2014 324.86 328.69 323.52 327.62 2,394,158 +1.35(+0.41%)
Jun 13, 2014 327.05 329.30 323.53 326.27 2,766,909 +0.36(+0.11%)
Jun 12, 2014 335.55 335.55 324.66 325.91 4,256,168 -9.29(-2.77%)
Jun 11, 2014 336.00 340.72 333.88 335.20 4,432,371 +2.79(+0.84%)
Jun 10, 2014 327.65 335.50 327.50 332.41 3,615,351 +2.74(+0.83%)
Jun 06, 2014 325.00 330.66 324.93 329.67 5,246,723 +6.10(+1.89%)
Jun 05, 2014 308.10 327.94 306.90 323.57 7,792,212 +16.79(+5.47%)
Jun 04, 2014 306.85 309.50 303.84 306.78 2,103,091 -0.41(-0.13%)
Jun 03, 2014 305.75 307.92 305.07 307.19 2,375,762 -1.65(-0.53%)
Jun 02, 2014 312.59 312.59 307.00 308.84 2,201,953 -3.71(-1.19%)
May 30, 2014 314.43 314.65 307.57 312.55 4,260,624 -1.23(-0.39%)
May 29, 2014 310.42 314.87 310.20 313.78 2,362,196 +3.62(+1.17%)
May 28, 2014 309.50 313.82 307.42 310.16 2,693,200 -0.66(-0.21%)
May 27, 2014 314.41 314.63 307.38 310.82 4,860,453 -1.42(-0.45%)
May 23, 2014 305.46 312.24 312.24 312.24 3,052,900 +5.76(+1.88%)
May 22, 2014 305.05 308.54 303.01 306.48 1,862,795 +1.47(+0.48%)
May 21, 2014 302.21 305.96 301.52 305.01 3,402,092 +3.82(+1.27%)
May 20, 2014 297.10 304.46 296.75 301.19 4,082,583 +4.43(+1.49%)
May 19, 2014 295.76 299.00 293.81 296.76 2,284,133 -0.95(-0.32%)
May 16, 2014 292.80 298.88 291.55 297.70 3,637,649 +2.51(+0.85%)
May 15, 2014 298.02 299.20 290.38 295.19 4,296,418 -2.43(-0.82%)
May 14, 2014 302.50 304.64 296.66 297.62 3,320,855 -7.02(-2.30%)
May 13, 2014 302.60 305.60 300.75 304.64 3,497,624 +1.78(+0.59%)
May 12, 2014 294.30 303.34 294.16 302.86 3,720,594 +10.62(+3.63%)
May 09, 2014 290.57 293.68 284.38 292.24 4,062,984 +3.92(+1.36%)
May 08, 2014 290.82 295.88 287.23 288.32 3,839,394 -4.39(-1.50%)
May 07, 2014 295.56 296.40 286.68 292.71 7,007,677 -4.67(-1.57%)
May 06, 2014 309.53 309.81 297.04 297.38 4,614,643 -12.67(-4.09%)
May 05, 2014 306.37 310.23 305.00 310.05 2,508,349 +2.04(+0.66%)
May 02, 2014 310.42 313.29 304.31 308.01 3,995,218 +0.12(+0.04%)
May 01, 2014 304.13 310.48 304.00 307.89 4,325,659 +3.76(+1.24%)
Apr 30, 2014 298.10 304.56 298.10 304.13 4,078,324 +3.75(+1.25%)
Apr 29, 2014 296.44 301.84 290.45 300.38 6,495,547 +3.80(+1.28%)
Apr 28, 2014 304.00 304.39 288.00 296.58 14,469,921 -7.25(-2.39%)
Apr 25, 2014 316.25 316.49 302.71 303.83 16,186,737 -33.32(-9.88%)
Apr 24, 2014 329.67 337.40 322.95 337.15 8,290,821 +12.57(+3.87%)
Apr 23, 2014 333.06 333.12 323.39 324.58 3,554,436 -4.74(-1.44%)
Apr 22, 2014 332.00 337.50 328.94 329.32 3,700,044 -1.55(-0.47%)
Apr 21, 2014 323.97 331.15 322.31 330.87 2,987,848 +5.96(+1.83%)
Apr 17, 2014 319.76 324.91 324.91 324.91 4,299,200 +1.23(+0.38%)
Apr 16, 2014 321.17 324.00 314.71 323.68 4,245,276 +7.60(+2.40%)
Apr 15, 2014 316.70 318.28 305.50 316.08 5,397,060 +0.17(+0.05%)
Apr 14, 2014 317.67 320.48 311.28 315.91 4,288,087 +4.18(+1.34%)
Apr 11, 2014 314.00 316.50 309.50 311.73 7,292,028 -5.38(-1.70%)
Apr 10, 2014 330.60 331.00 316.50 317.11 6,103,346 -14.70(-4.43%)
Apr 09, 2014 328.47 332.18 322.50 331.80 5,048,350 +4.73(+1.45%)
Apr 08, 2014 321.88 328.00 318.47 327.07 6,574,729 +9.31(+2.93%)
Apr 07, 2014 320.99 324.94 313.13 317.76 7,002,341 -5.24(-1.62%)
Apr 04, 2014 335.15 335.44 315.61 323.00 12,534,578 -10.62(-3.18%)
Apr 03, 2014 341.82 342.50 328.46 333.62 6,373,757 -8.34(-2.44%)
Apr 02, 2014 345.99 348.30 340.38 341.96 4,462,632 -1.03(-0.30%)
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.