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 (%)
Oct 31, 2016 781.03 793.70 780.11 789.82 5,412,197 +13.50(+1.74%)
Oct 28, 2016 782.00 789.49 774.61 776.32 10,841,073 -42.04(-5.14%)
Oct 27, 2016 831.24 831.72 815.43 818.36 7,385,005 -4.23(-0.51%)
Oct 26, 2016 832.76 833.44 820.00 822.59 3,994,764 -12.59(-1.51%)
Oct 25, 2016 839.30 843.09 833.22 835.18 3,247,657 -2.91(-0.35%)
Oct 24, 2016 824.95 838.30 822.21 838.09 4,059,479 +19.10(+2.33%)
Oct 21, 2016 809.36 819.42 809.00 818.99 2,793,015 +8.67(+1.07%)
Oct 20, 2016 813.99 815.71 803.10 810.32 3,150,613 -7.37(-0.90%)
Oct 19, 2016 820.40 820.67 815.17 817.69 2,089,472 +0.04(+0.00%)
Oct 18, 2016 822.11 823.26 815.02 817.65 2,511,640 +4.70(+0.58%)
Oct 17, 2016 821.50 821.75 811.68 812.95 3,360,325 -10.01(-1.22%)
Oct 14, 2016 835.08 835.74 822.96 822.96 2,999,814 -6.32(-0.76%)
Oct 13, 2016 829.00 831.80 821.21 829.28 3,090,941 -4.81(-0.58%)
Oct 12, 2016 834.00 837.67 830.10 834.09 2,380,004 +3.09(+0.37%)
Oct 11, 2016 841.02 841.29 828.35 831.00 3,586,401 -10.71(-1.27%)
Oct 10, 2016 843.25 845.20 840.27 841.71 1,826,108 +2.28(+0.27%)
Oct 07, 2016 845.79 845.95 837.45 839.43 2,426,228 -2.23(-0.26%)
Oct 06, 2016 843.70 847.21 840.60 841.66 2,682,920 -2.70(-0.32%)
Oct 05, 2016 838.00 845.67 836.12 844.36 3,465,087 +10.33(+1.24%)
Oct 04, 2016 840.91 842.36 830.26 834.03 2,949,952 -2.71(-0.32%)
Oct 03, 2016 836.00 839.86 831.25 836.74 2,757,781 -0.57(-0.07%)
Sep 30, 2016 832.61 839.95 832.40 837.31 4,412,408 +8.26(+1.00%)
Sep 29, 2016 828.26 837.50 824.63 829.05 4,883,778 +0.33(+0.04%)
Sep 28, 2016 818.00 830.14 817.03 828.72 4,416,660 +12.61(+1.55%)
Sep 27, 2016 801.85 816.64 801.11 816.11 3,812,149 +16.95(+2.12%)
Sep 26, 2016 801.80 805.93 797.15 799.16 2,650,813 -6.59(-0.82%)
Sep 23, 2016 803.13 807.75 802.12 805.75 2,353,511 +1.05(+0.13%)
Sep 22, 2016 794.27 805.89 794.27 804.70 4,077,868 +14.96(+1.89%)
Sep 21, 2016 783.25 790.69 779.01 789.74 2,716,806 +9.52(+1.22%)
Sep 20, 2016 776.00 781.37 776.00 780.22 1,936,699 +5.12(+0.66%)
Sep 19, 2016 779.97 781.94 771.00 775.10 2,295,229 -3.42(-0.44%)
Sep 16, 2016 773.28 780.46 771.66 778.52 5,499,182 +8.83(+1.15%)
Sep 15, 2016 762.00 770.87 757.58 769.69 3,040,382 +8.60(+1.13%)
Sep 14, 2016 762.20 767.50 758.85 761.09 2,531,006 +0.08(+0.01%)
Sep 13, 2016 768.77 769.89 759.05 761.01 3,116,824 -10.48(-1.36%)
Sep 12, 2016 757.35 772.66 756.00 771.49 3,122,854 +11.35(+1.49%)
Sep 09, 2016 779.36 781.00 760.12 760.14 4,257,344 -23.92(-3.05%)
Sep 08, 2016 783.89 786.50 781.44 784.06 2,030,200 -0.42(-0.05%)
Sep 07, 2016 789.53 790.79 784.33 784.48 2,424,244 -4.39(-0.56%)
Sep 06, 2016 774.04 789.48 770.22 788.87 3,718,737 +16.43(+2.13%)
Sep 02, 2016 774.11 772.44 772.44 772.44 2,157,400 +1.82(+0.24%)
Sep 01, 2016 770.90 772.04 766.75 770.62 1,791,675 +1.46(+0.19%)
Aug 31, 2016 766.60 769.64 764.00 769.16 1,632,891 +1.58(+0.21%)
Aug 30, 2016 771.05 771.84 765.56 767.58 1,708,752 -3.71(-0.48%)
Aug 29, 2016 768.72 774.98 768.60 771.29 2,198,537 +2.29(+0.30%)
Aug 26, 2016 760.05 770.00 759.79 769.00 2,776,830 +9.78(+1.29%)
Aug 25, 2016 756.00 760.56 754.74 759.22 1,622,891 +1.97(+0.26%)
Aug 24, 2016 763.00 763.41 755.36 757.25 1,743,181 -5.20(-0.68%)
Aug 23, 2016 763.31 764.70 761.00 762.45 1,523,130 +2.97(+0.39%)
Aug 22, 2016 757.50 759.85 752.10 759.48 1,678,735 +2.17(+0.29%)
Aug 19, 2016 761.90 762.49 756.89 757.31 2,343,237 -7.15(-0.94%)
Aug 18, 2016 764.00 765.17 760.60 764.46 1,458,719 -0.17(-0.02%)
Aug 17, 2016 764.41 765.22 759.20 764.63 1,889,908 +0.59(+0.08%)
Aug 16, 2016 768.62 768.73 763.82 764.04 1,601,938 -4.45(-0.58%)
Aug 15, 2016 771.90 772.04 767.71 768.49 2,118,125 -4.07(-0.53%)
Aug 12, 2016 768.46 773.15 768.42 772.56 1,563,318 +1.32(+0.17%)
Aug 11, 2016 769.94 773.68 769.12 771.24 2,017,585 +2.68(+0.35%)
Aug 10, 2016 769.80 772.10 766.19 768.56 1,604,240 +0.25(+0.03%)
Aug 09, 2016 767.39 772.60 766.90 768.31 1,875,784 +1.75(+0.23%)
Aug 08, 2016 766.81 767.00 761.02 766.56 1,985,493 +0.58(+0.08%)
Aug 05, 2016 764.81 768.47 763.09 765.98 2,704,391 +5.21(+0.68%)
Aug 04, 2016 753.70 765.00 750.35 760.77 3,177,531 +6.13(+0.81%)
Aug 03, 2016 757.06 758.89 752.25 754.64 3,581,326 -5.94(-0.78%)
Aug 02, 2016 763.81 765.01 757.02 760.58 3,599,034 -7.16(-0.93%)
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.