FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,723.10 USD  +7.13 (+0.42%)
Streaming Delayed Price  /  Updated: 2:46 PM EDT, Jun 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 15, 2018 1721 1724 1716 4,777,646 -7.89(-0.46%)
Jun 14, 2018 1713 1725 1709 1724 3,172,742 +19.00(+1.11%)
Jun 13, 2018 1703 1714 1700 1705 3,325,560 +6.11(+0.36%)
Jun 12, 2018 1693 1700 1692 1699 2,255,692 +9.63(+0.57%)
Jun 11, 2018 1682 1694 1681 1689 2,332,986 +5.13(+0.30%)
Jun 08, 2018 1681 1689 1673 1684 2,955,110 -5.31(-0.31%)
Jun 07, 2018 1699 1700 1676 1689 3,759,658 -6.45(-0.38%)
Jun 06, 2018 1696 5,471,341 -0.60(-0.04%)
Jun 05, 2018 1673 1699 1670 1696 4,780,408 +31.08(+1.87%)
Jun 04, 2018 1649 1666 1645 1665 3,185,146 +23.73(+1.45%)
Jun 01, 2018 1637 1647 1635 1642 3,313,385 +11.92(+0.73%)
May 31, 2018 1623 1635 1621 1630 3,160,325 +4.73(+0.29%)
May 30, 2018 1618 1626 1613 1625 2,905,878 +12.02(+0.75%)
May 29, 2018 1601 1622 1600 1613 3,842,380 +2.72(+0.17%)
May 25, 2018 1610 1610 1610 0 +7.08(+0.44%)
May 24, 2018 1598 1608 1588 1603 3,426,998 +1.21(+0.08%)
May 23, 2018 1571 1602 1566 1602 3,358,473 +20.46(+1.29%)
May 22, 2018 1590 1590 1575 1581 2,054,522 -4.06(-0.26%)
May 21, 2018 1585 1592 1575 1585 2,924,191 +11.09(+0.70%)
May 18, 2018 1581 1584 1572 1574 2,642,584 -7.39(-0.47%)
May 17, 2018 1581 1594 1573 1582 2,144,764 -5.52(-0.35%)
May 16, 2018 1578 1594 1577 1587 2,569,482 +11.16(+0.71%)
May 15, 2018 1588 1588 1565 1576 5,074,538 -25.42(-1.59%)
May 14, 2018 1604 1611 1600 1602 2,508,406 -1.37(-0.09%)
May 11, 2018 1611 1611 1598 1603 2,263,900 -6.17(-0.38%)
May 10, 2018 1608 1616 1603 1609 2,814,945 +1.08(+0.07%)
May 09, 2018 1600 1608 1592 1608 3,634,865 +15.61(+0.98%)
May 08, 2018 1595 1597 1583 1592 3,044,093 -7.75(-0.48%)
May 07, 2018 1589 1607 1588 1600 3,803,251 +19.19(+1.21%)
May 04, 2018 1562 1585 1562 1581 3,443,567 +8.88(+0.56%)
May 03, 2018 1560 1575 1546 1572 4,249,936 +2.39(+0.15%)
May 02, 2018 1581 1588 1566 1570 4,357,486 -12.58(-0.80%)
May 01, 2018 1563 1585 1552 1582 4,563,905 +16.13(+1.03%)
Apr 30, 2018 1582 1596 1561 1566 5,461,636 -6.49(-0.41%)
Apr 27, 2018 1634 1638 1567 1573 13,053,241 +54.66(+3.60%)
Apr 26, 2018 1485 1529 1478 1518 8,742,388 +57.79(+3.96%)
Apr 25, 2018 1458 1470 1415 1460 6,579,444 +0.08(+0.01%)
Apr 24, 2018 1536 1540 1448 1460 7,490,838 -57.77(-3.81%)
Apr 23, 2018 1547 1548 1503 1518 4,459,424 -9.63(-0.63%)
Apr 20, 2018 1561 1561 1516 1527 5,541,622 -29.42(-1.89%)
Apr 19, 2018 1543 1569 1539 1557 6,517,133 +29.07(+1.90%)
Apr 18, 2018 1515 1534 1504 1528 5,205,321 +24.01(+1.60%)
Apr 17, 2018 1462 1507 1457 1504 5,105,799 +62.33(+4.32%)
Apr 16, 2018 1445 1447 1427 1442 2,804,318 +10.71(+0.75%)
Apr 13, 2018 1449 1460 1425 1431 3,685,267 -17.71(-1.22%)
Apr 12, 2018 1440 1452 1435 1448 3,129,217 +21.45(+1.50%)
Apr 11, 2018 1439 1449 1425 1427 3,577,371 -9.17(-0.64%)
Apr 10, 2018 1432 1438 1416 1436 4,276,538 +30.14(+2.14%)
Apr 09, 2018 1425 1438 1403 1406 4,204,629 +0.85(+0.06%)
Apr 06, 2018 1430 1453 1400 1405 5,882,257 -46.52(-3.20%)
Apr 05, 2018 1442 1460 1427 1452 6,317,951 +41.18(+2.92%)
Apr 04, 2018 1358 1415 1353 1411 6,976,738 +18.52(+1.33%)
Apr 03, 2018 1391 1414 1355 1392 10,221,637 +20.06(+1.46%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More