FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,165.26 USD  +3.26 (+0.28%)
Streaming Delayed Price  /  Updated: 10:00 AM EST, Dec 11, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 08, 2017 1170 1173 1157 1162 3,050,074 +2.21(+0.19%)
Dec 07, 2017 1157 1163 1151 1160 2,509,128 +7.44(+0.65%)
Dec 06, 2017 1138 1156 1136 1152 2,778,386 +10.78(+0.94%)
Dec 05, 2017 1128 1159 1125 1142 4,077,057 +7.62(+0.67%)
Dec 04, 2017 1175 1128 1134 5,928,798 -28.40(-2.44%)
Dec 01, 2017 1172 1179 1162 1162 4,107,094 -14.40(-1.22%)
Nov 30, 2017 1167 1179 1160 1177 4,480,780 +15.48(+1.33%)
Nov 29, 2017 1195 1195 1145 1161 9,250,126 -32.33(-2.71%)
Nov 28, 2017 1205 1205 1189 1194 4,554,050 -2.23(-0.19%)
Nov 27, 2017 1213 1191 1196 6,735,628 +9.83(+0.83%)
Nov 24, 2017 1161 1187 1161 1186 3,528,011 +29.84(+2.58%)
Nov 22, 2017 1141 1160 1141 1156 3,555,273 +16.67(+1.46%)
Nov 21, 2017 1133 1140 1129 1139 2,471,742 +13.18(+1.17%)
Nov 20, 2017 1130 1133 1123 1126 2,161,413 -3.57(-0.32%)
Nov 17, 2017 1138 1139 1126 1130 2,413,388 -7.41(-0.65%)
Nov 16, 2017 1130 1138 1130 1137 2,211,726 +10.60(+0.94%)
Nov 15, 2017 1127 1132 1122 1127 3,925,078 -10.15(-0.89%)
Nov 14, 2017 1130 1138 1124 1137 3,137,068 +7.67(+0.68%)
Nov 13, 2017 1123 1140 1122 1129 2,916,162 +3.82(+0.34%)
Nov 10, 2017 1126 1131 1124 1125 2,179,937 -3.78(-0.33%)
Nov 09, 2017 1126 1130 1116 1129 3,731,197 -3.75(-0.33%)
Nov 08, 2017 1123 1136 1119 1133 2,576,146 +9.71(+0.86%)
Nov 07, 2017 1125 1131 1118 1123 2,687,018 +2.51(+0.22%)
Nov 06, 2017 1109 1125 1109 1121 3,379,520 +9.06(+0.82%)
Nov 03, 2017 1091 1113 1089 1112 3,751,480 +17.38(+1.59%)
Nov 02, 2017 1098 1102 1087 1094 3,684,520 -9.46(-0.86%)
Nov 01, 2017 1105 1108 1097 1104 3,754,359 -1.60(-0.14%)
Oct 31, 2017 1109 1111 1101 1105 3,476,591 -5.57(-0.50%)
Oct 30, 2017 1095 1123 1094 1111 6,611,102 +9.90(+0.90%)
Oct 27, 2017 1058 1106 1051 1101 16,565,021 +128.52(+13.22%)
Oct 26, 2017 980.33 982.90 968.55 972.43 5,589,220 -0.48(-0.05%)
Oct 25, 2017 978.00 984.44 966.24 972.91 3,032,552 -2.99(-0.31%)
Oct 24, 2017 969.00 979.85 965.00 975.90 2,723,276 +9.60(+0.99%)
Oct 23, 2017 986.73 986.78 962.50 966.30 3,490,558 -16.61(-1.69%)
Oct 20, 2017 993.53 994.62 982.00 982.91 2,365,122 -3.70(-0.38%)
Oct 19, 2017 986.61 3,107,707 -10.39(-1.04%)
Oct 18, 2017 1009 1022 996.55 997.00 2,499,081 -12.13(-1.20%)
Oct 17, 2017 1006 1011 1004 1009 2,319,095 +2.79(+0.28%)
Oct 16, 2017 1008 1010 1001 1006 2,008,276 +3.40(+0.34%)
Oct 13, 2017 1007 1008 1001 1003 2,431,462 +2.01(+0.20%)
Oct 12, 2017 996.81 1008 992.40 1001 4,064,952 +5.93(+0.60%)
Oct 11, 2017 991.27 995.50 986.70 995.00 2,336,651 +7.80(+0.79%)
Oct 10, 2017 996.67 997.95 980.10 987.20 3,084,711 -3.79(-0.38%)
Oct 09, 2017 993.24 998.50 987.50 990.99 2,937,824 +1.41(+0.14%)
Oct 06, 2017 975.64 995.75 975.64 989.58 3,782,067 +8.73(+0.89%)
Oct 05, 2017 970.00 981.38 969.64 980.85 3,228,629 +15.40(+1.60%)
Oct 04, 2017 954.21 967.79 954.05 965.45 2,527,209 +8.35(+0.87%)
Oct 03, 2017 958.00 963.69 950.37 957.10 2,666,351 -2.09(-0.22%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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