FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
982.91 USD  -3.70 (-0.38%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2017 993.53 994.62 982.00 982.91 2,365,122 -3.70(-0.38%)
Oct 19, 2017 990.00 991.05 980.24 986.61 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 970.00 981.51 969.64 980.85 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%)
Oct 02, 2017 964.00 967.30 952.12 959.19 2,442,602 -2.16(-0.22%)
Sep 29, 2017 960.11 964.83 958.38 961.35 2,543,759 +4.95(+0.52%)
Sep 28, 2017 951.86 959.70 950.10 956.40 2,522,412 +5.53(+0.58%)
Sep 27, 2017 948.00 955.30 943.30 950.87 3,148,516 +12.27(+1.31%)
Sep 26, 2017 945.49 948.63 931.75 938.60 3,563,930 -1.19(-0.13%)
Sep 25, 2017 949.31 949.42 932.89 939.79 5,122,589 -15.31(-1.60%)
Sep 22, 2017 961.01 965.61 954.42 955.10 2,641,787 -9.55(-0.99%)
Sep 21, 2017 971.31 971.70 962.02 964.65 2,337,204 -8.56(-0.88%)
Sep 20, 2017 971.79 974.81 962.16 973.21 2,887,548 +3.35(+0.35%)
Sep 19, 2017 977.25 978.24 967.46 969.86 2,670,331 -4.33(-0.44%)
Sep 18, 2017 990.40 992.79 968.17 974.19 3,410,737 -12.60(-1.28%)
Sep 15, 2017 993.01 996.25 984.03 986.79 3,760,183 -5.42(-0.55%)
Sep 14, 2017 996.80 998.56 987.74 992.21 3,907,880 -7.39(-0.74%)
Sep 13, 2017 983.97 1000 979.42 999.60 3,371,363 +17.02(+1.73%)
Sep 12, 2017 983.27 984.67 975.52 982.58 2,477,780 +4.62(+0.47%)
Sep 11, 2017 974.46 981.94 974.22 977.96 2,186,047 +12.06(+1.25%)
Sep 08, 2017 979.10 979.80 963.47 965.90 2,605,322 -13.57(-1.39%)
Sep 07, 2017 974.00 980.59 972.55 979.47 2,565,898 +11.67(+1.21%)
Sep 06, 2017 968.32 971.83 960.60 967.80 2,129,513 +2.53(+0.26%)
Sep 05, 2017 975.40 976.77 960.37 965.27 2,883,159 -12.98(-1.33%)
Sep 01, 2017 984.20 984.50 976.88 978.25 2,535,917 -2.35(-0.24%)
Aug 31, 2017 974.70 981.00 972.76 980.60 3,329,607 +13.01(+1.34%)
Aug 30, 2017 958.44 969.41 956.91 967.59 2,902,140 +13.53(+1.42%)
Aug 29, 2017 940.00 956.00 936.33 954.06 2,873,760 +8.04(+0.85%)
Aug 28, 2017 946.54 953.00 942.25 946.02 2,593,644 +0.76(+0.08%)
Aug 25, 2017 957.62 944.10 945.26 3,324,791 -7.19(-0.75%)
Aug 24, 2017 957.42 959.00 941.39 952.45 5,194,087 -5.55(-0.58%)
Aug 23, 2017 959.38 962.00 954.20 958.00 2,665,828 -8.90(-0.92%)
Aug 22, 2017 955.52 967.93 955.49 966.90 2,748,096 +13.61(+1.43%)
Aug 21, 2017 957.57 961.20 945.46 953.29 3,163,571 -5.18(-0.54%)
Aug 18, 2017 961.40 965.43 954.65 958.47 3,284,821 -2.10(-0.22%)
Aug 17, 2017 977.84 977.84 960.32 960.57 3,507,702 -17.61(-1.80%)
Aug 16, 2017 981.65 986.46 973.22 978.18 3,131,220 -4.56(-0.46%)
Aug 15, 2017 988.90 991.74 982.23 982.74 2,548,506 -0.56(-0.06%)
Aug 14, 2017 978.41 985.50 976.19 983.30 3,169,951 +15.31(+1.58%)
Aug 11, 2017 960.00 970.39 951.38 967.99 3,468,017 +11.07(+1.16%)
Aug 10, 2017 976.29 979.86 954.68 956.92 5,682,398 -25.09(-2.55%)
Aug 09, 2017 982.60 988.00 975.27 982.01 3,569,078 -7.83(-0.79%)
Aug 08, 2017 994.35 996.28 985.79 989.84 2,898,669 -2.43(-0.24%)
Aug 07, 2017 990.65 995.00 987.14 992.27 2,675,571 +4.69(+0.47%)
Aug 04, 2017 989.68 991.67 983.00 987.58 2,730,308 +0.66(+0.07%)
Aug 03, 2017 999.47 999.50 984.59 986.92 3,254,526 -8.97(-0.90%)
Aug 02, 2017 1002 1003 981.73 995.89 4,069,484 -0.30(-0.03%)
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