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: 6:31 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 626.01 630.72 625.28 625.90 3,874,363 -0.65(-0.10%)
Oct 29, 2015 617.70 627.54 615.39 626.55 3,894,928 +9.45(+1.53%)
Oct 28, 2015 612.30 617.23 609.50 617.10 3,924,577 +6.09(+1.00%)
Oct 27, 2015 608.60 614.71 605.53 611.01 3,785,293 +2.40(+0.39%)
Oct 26, 2015 602.30 609.82 596.29 608.61 4,269,016 +9.58(+1.60%)
Oct 23, 2015 617.68 619.45 595.36 599.03 10,692,667 +35.12(+6.23%)
Oct 22, 2015 562.70 569.15 556.67 563.91 7,720,638 +8.14(+1.46%)
Oct 21, 2015 563.87 565.25 552.52 555.77 3,360,809 -5.11(-0.91%)
Oct 20, 2015 572.00 573.00 555.28 560.88 4,345,432 -12.27(-2.14%)
Oct 19, 2015 570.76 579.00 567.38 573.15 4,374,904 +2.39(+0.42%)
Oct 16, 2015 565.27 570.94 560.31 570.76 4,315,792 +8.32(+1.48%)
Oct 15, 2015 547.75 563.00 547.00 562.44 4,934,811 +17.61(+3.23%)
Oct 14, 2015 551.34 552.25 539.68 544.83 3,581,790 -4.07(-0.74%)
Oct 13, 2015 546.26 553.20 543.10 548.90 2,935,140 -1.29(-0.23%)
Oct 12, 2015 539.96 550.82 539.80 550.19 2,775,398 +10.39(+1.92%)
Oct 09, 2015 534.48 541.79 530.27 539.80 3,537,364 +6.64(+1.25%)
Oct 08, 2015 536.71 539.39 519.89 533.16 4,671,905 -8.78(-1.62%)
Oct 07, 2015 541.79 542.00 529.00 541.94 3,811,254 +4.46(+0.83%)
Oct 06, 2015 545.50 551.50 533.53 537.48 4,545,545 -6.20(-1.14%)
Oct 05, 2015 536.99 545.91 536.00 543.68 3,388,164 +11.14(+2.09%)
Oct 02, 2015 512.99 532.60 508.10 532.54 4,597,795 +11.82(+2.27%)
Oct 01, 2015 511.00 520.80 506.00 520.72 3,767,245 +8.83(+1.72%)
Sep 30, 2015 505.44 512.80 501.67 511.89 4,004,109 +15.82(+3.19%)
Sep 29, 2015 506.00 511.48 490.50 496.07 4,456,978 -7.99(-1.59%)
Sep 28, 2015 520.02 520.28 494.33 504.06 5,432,033 -20.19(-3.85%)
Sep 25, 2015 542.57 542.80 521.40 524.25 4,030,998 -9.50(-1.78%)
Sep 24, 2015 530.55 534.56 522.87 533.75 3,499,537 -2.32(-0.43%)
Sep 23, 2015 538.30 541.21 534.00 536.07 2,235,197 -2.33(-0.43%)
Sep 22, 2015 539.71 543.55 532.66 538.40 3,840,098 -9.99(-1.82%)
Sep 21, 2015 544.33 549.78 539.59 548.39 3,282,161 +8.13(+1.50%)
Sep 18, 2015 534.62 546.24 531.35 540.26 6,160,075 +1.39(+0.26%)
Sep 17, 2015 526.98 546.97 526.57 538.87 4,167,659 +11.48(+2.18%)
Sep 16, 2015 521.98 528.30 518.52 527.39 2,252,399 +5.02(+0.96%)
Sep 15, 2015 523.25 527.92 517.20 522.37 2,865,113 +0.99(+0.19%)
Sep 14, 2015 529.44 532.45 518.58 521.38 3,130,025 -8.06(-1.52%)
Sep 11, 2015 521.07 529.44 520.60 529.44 3,227,862 +7.20(+1.38%)
Sep 10, 2015 515.15 526.13 514.78 522.24 2,575,210 +5.35(+1.04%)
Sep 09, 2015 524.00 529.95 515.10 516.89 4,367,081 -0.65(-0.13%)
Sep 08, 2015 508.69 518.35 508.51 517.54 3,810,528 +18.54(+3.72%)
Sep 04, 2015 497.65 499.00 499.00 499.00 2,692,500 -5.72(-1.13%)
Sep 03, 2015 514.50 515.84 502.57 504.72 3,147,333 -5.83(-1.14%)
Sep 02, 2015 505.09 510.86 497.72 510.55 3,706,771 +14.01(+2.82%)
Sep 01, 2015 499.14 510.00 493.43 496.54 3,863,678 -16.35(-3.19%)
Aug 31, 2015 516.44 519.41 509.07 512.89 2,999,943 -5.12(-0.99%)
Aug 28, 2015 517.50 521.50 513.04 518.01 2,746,708 -0.36(-0.07%)
Aug 27, 2015 513.71 522.69 507.26 518.37 6,113,106 +17.60(+3.51%)
Aug 26, 2015 484.02 503.72 478.76 500.77 6,357,268 +34.40(+7.38%)
Aug 25, 2015 487.49 489.44 466.25 466.37 5,677,168 +3.00(+0.65%)
Aug 24, 2015 463.58 489.76 451.00 463.37 10,096,240 -31.10(-6.29%)
Aug 21, 2015 507.36 512.33 494.47 494.47 6,706,466 -21.31(-4.13%)
Aug 20, 2015 530.39 533.25 515.77 515.78 4,405,201 -17.14(-3.22%)
Aug 19, 2015 533.74 537.25 529.00 532.92 2,323,933 -2.10(-0.39%)
Aug 18, 2015 535.04 539.49 533.00 535.02 2,070,982 -0.20(-0.04%)
Aug 17, 2015 531.29 538.74 527.12 535.22 2,581,394 +3.70(+0.70%)
Aug 14, 2015 528.25 534.11 528.25 531.52 1,994,799 +1.86(+0.35%)
Aug 13, 2015 527.37 534.66 525.48 529.66 2,894,399 +3.75(+0.71%)
Aug 12, 2015 523.75 527.50 513.06 525.91 4,014,502 -1.55(-0.29%)
Aug 11, 2015 523.65 528.93 522.00 527.46 2,676,073 +3.46(+0.66%)
Aug 10, 2015 528.52 532.28 523.00 524.00 2,614,611 +1.38(+0.26%)
Aug 07, 2015 529.16 529.46 518.21 522.62 3,969,215 -6.84(-1.29%)
Aug 06, 2015 539.30 542.74 527.52 529.46 3,817,209 -7.55(-1.41%)
Aug 05, 2015 538.80 539.14 534.12 537.01 2,888,818 +5.11(+0.96%)
Aug 04, 2015 529.69 536.90 529.16 531.90 2,934,147 -3.13(-0.59%)
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.