FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,857.69 USD  -7.03 (-0.38%)
Streaming Delayed Price  /  Updated: 7:15 AM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 1570 1624 1565 1598 9,382,144 +67.59(+4.42%)
Oct 30, 2018 1486 1541 1476 1530 12,450,173 -8.46(-0.55%)
Oct 29, 2018 1660 1666 1495 1539 13,844,891 -103.93(-6.33%)
Oct 26, 2018 1650 1698 1603 1643 14,963,700 -139.36(-7.82%)
Oct 25, 2018 1703 1795 1692 1782 10,246,838 +117.97(+7.09%)
Oct 24, 2018 1774 1778 1657 1664 6,909,991 -104.50(-5.91%)
Oct 23, 2018 1742 1776 1714 1769 6,719,691 -20.60(-1.15%)
Oct 22, 2018 1784 1810 1756 1789 4,495,402 +25.27(+1.43%)
Oct 19, 2018 1785 1809 1753 1764 5,907,200 -6.69(-0.38%)
Oct 18, 2018 1821 1830 1768 1771 5,868,318 -61.01(-3.33%)
Oct 17, 2018 1843 1845 1807 1832 5,292,040 +11.77(+0.65%)
Oct 16, 2018 1784 1824 1762 1820 5,850,317 +59.01(+3.35%)
Oct 15, 2018 1795 1795 1734 1761 6,430,028 -27.66(-1.55%)
Oct 12, 2018 1808 1809 1743 1789 9,444,500 +69.25(+4.03%)
Oct 11, 2018 1724 1755 1685 1719 13,918,380 -35.89(-2.04%)
Oct 10, 2018 1858 1859 1754 1755 10,966,463 -115.07(-6.15%)
Oct 09, 2018 1860 1897 1852 1870 4,768,063 +5.90(+0.32%)
Oct 08, 2018 1874 1902 1831 1864 7,390,152 -25.23(-1.34%)
Oct 05, 2018 1918 1929 1863 1890 6,822,300 -19.77(-1.04%)
Oct 04, 2018 1949 1956 1897 1909 7,248,189 -43.34(-2.22%)
Oct 03, 2018 1982 1990 1950 1953 5,248,613 -18.55(-0.94%)
Oct 02, 2018 2000 2013 1966 1971 5,393,412 -33.05(-1.65%)
Oct 01, 2018 2022 2033 2004 2004 3,462,034 +1.36(+0.07%)
Sep 28, 2018 2004 2027 1996 2003 4,085,100 -9.98(-0.50%)
Sep 27, 2018 1993 2016 1989 2013 4,326,528 +38.13(+1.93%)
Sep 26, 2018 1968 1995 1962 1975 4,309,678 +0.30(+0.02%)
Sep 25, 2018 1943 1976 1939 1975 4,531,622 +40.19(+2.08%)
Sep 24, 2018 1904 1937 1865 1934 4,212,133 +19.35(+1.01%)
Sep 21, 2018 1954 1957 1910 1915 6,855,800 -29.29(-1.51%)
Sep 20, 2018 1939 1955 1932 1944 3,152,950 +17.88(+0.93%)
Sep 19, 2018 1940 1941 1905 1926 4,053,858 -14.63(-0.75%)
Sep 18, 2018 1919 1958 1915 1941 4,265,085 +33.02(+1.73%)
Sep 17, 2018 1955 1957 1887 1908 7,037,900 -62.16(-3.16%)
Sep 14, 2018 1993 1994 1959 1970 3,642,000 -19.68(-0.99%)
Sep 13, 2018 2000 2009 1982 1990 3,612,519 -0.13(-0.01%)
Sep 12, 2018 1994 2000 1962 1990 4,413,158 +2.85(+0.14%)
Sep 11, 2018 1928 1989 1917 1987 5,026,564 +48.14(+2.48%)
Sep 10, 2018 1971 1973 1932 1939 4,542,720 -13.06(-0.67%)
Sep 07, 2018 1939 1975 1937 1952 4,892,600 -6.24(-0.32%)
Sep 06, 2018 2007 2008 1935 1958 7,485,170 -36.51(-1.83%)
Sep 05, 2018 2038 2040 1990 1995 8,212,863 -44.69(-2.19%)
Sep 04, 2018 2026 2050 2013 2040 5,715,124 +26.80(+1.33%)
Aug 31, 2018 2013 2013 2013 0 +10.33(+0.52%)
Aug 30, 2018 1997 2026 1987 2002 7,273,713 +4.28(+0.21%)
Aug 29, 2018 1953 1999 1949 1998 6,522,660 +65.28(+3.38%)
Aug 28, 2018 1938 1942 1929 1933 3,098,544 +5.14(+0.27%)
Aug 27, 2018 1915 1928 1909 1928 3,564,632 +22.29(+1.17%)
Aug 24, 2018 1911 1916 1903 1905 2,800,800 +2.49(+0.13%)
Aug 23, 2018 1907 1920 1901 1903 3,556,690 -2.00(-0.10%)
Aug 22, 2018 1877 1906 1877 1905 3,076,599 +21.48(+1.14%)
Aug 21, 2018 1880 1898 1874 1883 3,096,614 +6.71(+0.36%)
Aug 20, 2018 1891 1892 1866 1877 2,860,533 -5.51(-0.29%)
Aug 17, 2018 1886 1888 1856 1882 4,104,300 -4.30(-0.23%)
Aug 16, 2018 1904 1905 1884 1887 3,949,943 +3.90(+0.21%)
Aug 15, 2018 1910 1916 1870 1883 7,694,248 -37.03(-1.93%)
Aug 14, 2018 1919 1921 1900 1920 3,980,494 +23.45(+1.24%)
Aug 13, 2018 1898 1925 1894 1896 5,527,936 +9.90(+0.52%)
Aug 10, 2018 1889 1900 1878 1886 3,639,900 -12.22(-0.64%)
Aug 09, 2018 1882 1915 1877 1899 4,858,674 +12.00(+0.64%)
Aug 08, 2018 1861 1892 1854 1887 3,959,892 +24.04(+1.29%)
Aug 07, 2018 1855 1870 1846 1862 3,374,364 +14.73(+0.80%)
Aug 06, 2018 1826 1848 1819 1848 3,390,341 +24.46(+1.34%)
Aug 03, 2018 1838 1841 1822 1823 3,460,400 -11.04(-0.60%)
Aug 02, 2018 1789 1837 1786 1834 4,352,123 +37.16(+2.07%)
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.