FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,931.64 USD  +22.85 (+1.20%)
Streaming Delayed Price  /  Updated: 9:33 AM EDT, Jun 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 19, 2019 1908 1920 1892 1909 2,889,956 +7.42(+0.39%)
Jun 18, 2019 1901 1922 1900 1901 3,891,568 +15.34(+0.81%)
Jun 17, 2019 1876 1896 1875 1886 2,632,702 +16.36(+0.88%)
Jun 14, 2019 1864 1876 1859 1870 2,851,100 -0.63(-0.03%)
Jun 13, 2019 1867 1883 1862 1870 2,793,671 +14.98(+0.81%)
Jun 12, 2019 1854 1865 1844 1855 2,676,254 -8.38(-0.45%)
Jun 11, 2019 1883 1894 1858 1864 4,038,082 +3.07(+0.16%)
Jun 10, 2019 1822 1885 1818 1861 5,368,618 +56.60(+3.14%)
Jun 07, 2019 1764 1806 1759 1804 4,808,200 +49.67(+2.83%)
Jun 06, 2019 1738 1760 1726 1754 3,688,085 +15.86(+0.91%)
Jun 05, 2019 1750 1752 1715 1738 4,231,076 +8.94(+0.52%)
Jun 04, 2019 1699 1731 1681 1730 5,675,904 +34.73(+2.05%)
Jun 03, 2019 1760 1766 1672 1695 9,095,707 -80.24(-4.52%)
May 31, 2019 1790 1796 1773 1775 4,618,800 -41.25(-2.27%)
May 30, 2019 1825 1829 1808 1816 3,133,152 -2.87(-0.16%)
May 29, 2019 1823 1830 1808 1819 4,277,232 -17.24(-0.94%)
May 28, 2019 1835 1849 1827 1836 3,198,737 +13.15(+0.72%)
May 24, 2019 1836 1842 1818 1823 3,369,600 +7.80(+0.43%)
May 23, 2019 1837 1844 1804 1815 4,417,984 -44.20(-2.38%)
May 22, 2019 1852 1871 1851 1860 2,934,769 +2.16(+0.12%)
May 21, 2019 1875 1879 1846 1858 4,003,382 -4.48(-0.24%)
May 20, 2019 1853 1868 1836 1862 3,794,285 -7.00(-0.37%)
May 17, 2019 1893 1911 1867 1869 4,736,600 -38.57(-2.02%)
May 16, 2019 1886 1918 1882 1908 4,704,724 +36.42(+1.95%)
May 15, 2019 1828 1874 1823 1871 4,690,199 +31.03(+1.69%)
May 14, 2019 1840 1852 1816 1840 4,615,314 +17.44(+0.96%)
May 13, 2019 1837 1847 1818 1823 5,776,797 -67.30(-3.56%)
May 10, 2019 1898 1904 1856 1890 5,717,900 -9.89(-0.52%)
May 09, 2019 1900 1909 1876 1900 5,304,623 -17.90(-0.93%)
May 08, 2019 1919 1935 1910 1918 4,075,726 -3.23(-0.17%)
May 07, 2019 1940 1949 1903 1921 5,897,451 -29.55(-1.51%)
May 06, 2019 1918 1959 1910 1951 5,412,780 -11.91(-0.61%)
May 03, 2019 1949 1964 1936 1962 6,381,500 +61.64(+3.24%)
May 02, 2019 1913 1922 1882 1901 3,918,359 -10.70(-0.56%)
May 01, 2019 1933 1944 1911 1912 3,113,871 -15.00(-0.78%)
Apr 30, 2019 1930 1936 1907 1927 3,502,922 -11.91(-0.61%)
Apr 29, 2019 1949 1956 1934 1938 4,013,775 -12.20(-0.63%)
Apr 26, 2019 1929 1951 1898 1951 8,432,500 +39.43(+2.06%)
Apr 25, 2019 1917 1922 1900 1911 6,080,192 +9.45(+0.50%)
Apr 24, 2019 1925 1930 1898 1902 3,670,019 -22.02(-1.14%)
Apr 23, 2019 1891 1929 1890 1924 4,637,477 +36.46(+1.93%)
Apr 22, 2019 1855 1888 1846 1887 3,369,499 +25.62(+1.38%)
Apr 18, 2019 1869 1871 1859 1862 2,749,800 -3.13(-0.17%)
Apr 17, 2019 1873 1876 1860 1865 2,842,067 +1.78(+0.10%)
Apr 16, 2019 1851 1870 1848 1863 3,042,183 +18.17(+0.98%)
Apr 15, 2019 1842 1847 1819 1845 3,720,887 +1.81(+0.10%)
Apr 12, 2019 1848 1852 1841 1843 3,114,400 -1.01(-0.05%)
Apr 11, 2019 1849 1850 1840 1844 2,649,614 -3.26(-0.18%)
Apr 10, 2019 1841 1848 1829 1847 2,957,707 +11.49(+0.63%)
Apr 09, 2019 1845 1853 1832 1836 3,710,946 -14.02(-0.76%)
Apr 08, 2019 1833 1850 1825 1850 3,749,348 +12.58(+0.68%)
Apr 05, 2019 1829 1839 1825 1837 3,640,400 +18.42(+1.01%)
Apr 04, 2019 1821 1829 1804 1819 3,621,127 -1.84(-0.10%)
Apr 03, 2019 1827 1830 1810 1821 3,978,620 +6.72(+0.37%)
Apr 02, 2019 1811 1820 1805 1814 3,446,402 -0.21(-0.01%)
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.