FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,878.10 USD  -9.36 (-0.50%)
Streaming Delayed Price  /  Updated: 12:56 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2009 121.97 122.90 118.21 118.81 13,316,374 -3.77(-3.07%)
Oct 29, 2009 123.90 124.30 120.12 122.58 12,821,810 +0.94(+0.77%)
Oct 28, 2009 121.57 125.12 120.76 121.64 16,881,967 -0.43(-0.35%)
Oct 27, 2009 122.93 124.26 119.42 122.07 20,287,209 -2.57(-2.06%)
Oct 26, 2009 119.21 125.68 118.49 124.64 32,237,194 +6.15(+5.19%)
Oct 23, 2009 117.04 119.65 110.62 118.49 58,305,777 +25.04(+26.80%)
Oct 22, 2009 93.66 94.10 91.70 93.45 16,338,121 +0.03(+0.03%)
Oct 21, 2009 95.27 96.63 92.91 93.42 7,739,907 -1.56(-1.64%)
Oct 20, 2009 94.35 96.10 94.27 94.98 7,777,505 +0.30(+0.32%)
Oct 19, 2009 95.35 96.28 94.25 94.68 6,017,524 -0.64(-0.67%)
Oct 16, 2009 95.30 96.12 93.61 95.32 7,040,171 -0.69(-0.72%)
Oct 15, 2009 95.13 97.06 95.08 96.01 6,242,093 -1.45(-1.49%)
Oct 14, 2009 96.22 97.82 96.02 97.46 5,543,628 +2.63(+2.77%)
Oct 13, 2009 93.83 95.25 93.68 94.83 4,720,572 +1.23(+1.31%)
Oct 12, 2009 95.61 96.25 93.07 93.60 5,591,319 -2.11(-2.20%)
Oct 09, 2009 95.00 95.95 94.26 95.71 4,696,040 +0.49(+0.51%)
Oct 08, 2009 94.80 96.72 94.23 95.22 9,677,973 +1.25(+1.33%)
Oct 07, 2009 91.50 94.48 91.15 93.97 7,445,087 +3.06(+3.37%)
Oct 06, 2009 89.33 91.08 88.40 90.91 6,963,644 +2.24(+2.53%)
Oct 05, 2009 90.25 90.93 88.27 88.67 7,028,559 -1.18(-1.31%)
Oct 02, 2009 90.05 91.14 89.58 89.85 5,040,763 -1.19(-1.31%)
Oct 01, 2009 92.50 92.90 90.37 91.04 6,631,461 -2.32(-2.49%)
Sep 30, 2009 92.26 94.17 91.43 93.36 8,398,471 +1.64(+1.79%)
Sep 29, 2009 91.96 92.33 90.10 91.72 4,393,815 -0.49(-0.53%)
Sep 28, 2009 91.04 92.81 90.60 92.21 3,508,443 +1.69(+1.87%)
Sep 25, 2009 91.44 92.25 89.75 90.52 4,257,438 -1.59(-1.73%)
Sep 24, 2009 92.00 92.71 90.77 92.11 5,075,007 -0.27(-0.29%)
Sep 23, 2009 92.82 94.50 92.22 92.38 5,685,187 -1.37(-1.46%)
Sep 22, 2009 91.46 94.19 91.10 93.75 8,264,842 +3.19(+3.52%)
Sep 21, 2009 89.69 90.76 88.48 90.56 4,209,293 +0.28(+0.31%)
Sep 18, 2009 90.74 91.00 89.47 90.28 6,770,503 -0.16(-0.18%)
Sep 17, 2009 90.75 91.19 89.00 90.44 7,872,625 -0.26(-0.29%)
Sep 16, 2009 85.91 90.98 85.90 90.70 13,100,632 +7.15(+8.56%)
Sep 15, 2009 84.17 84.41 82.79 83.55 4,446,743 -0.31(-0.37%)
Sep 14, 2009 83.81 84.57 83.46 83.86 3,571,980 -0.68(-0.80%)
Sep 11, 2009 84.44 84.90 83.76 84.54 6,008,763 +0.69(+0.82%)
Sep 10, 2009 82.33 84.07 82.30 83.85 7,023,029 +1.61(+1.96%)
Sep 09, 2009 80.60 82.63 80.50 82.24 6,775,973 +1.34(+1.66%)
Sep 08, 2009 79.86 81.04 78.87 80.90 7,037,554 +2.03(+2.57%)
Sep 04, 2009 78.27 79.78 77.63 78.87 4,672,738 +0.41(+0.52%)
Sep 03, 2009 78.39 78.96 77.51 78.46 4,140,103 +0.32(+0.41%)
Sep 02, 2009 79.04 80.15 77.80 78.14 6,512,611 -1.02(-1.29%)
Sep 01, 2009 80.74 82.42 79.00 79.16 6,245,758 -2.03(-2.50%)
Aug 31, 2009 81.93 81.95 80.35 81.19 5,263,745 -1.57(-1.90%)
Aug 28, 2009 84.78 84.99 82.57 82.76 4,620,727 -1.55(-1.84%)
Aug 27, 2009 84.01 84.85 83.14 84.31 3,997,622 +0.31(+0.37%)
Aug 26, 2009 84.10 84.76 83.38 84.00 3,613,748 -0.19(-0.23%)
Aug 25, 2009 84.66 86.34 83.95 84.19 4,790,997 -0.31(-0.37%)
Aug 24, 2009 85.17 85.59 84.24 84.50 4,723,154 -0.50(-0.59%)
Aug 21, 2009 84.78 85.06 83.54 85.00 6,131,243 +0.91(+1.08%)
Aug 20, 2009 82.98 84.35 82.66 84.09 5,374,941 +1.09(+1.31%)
Aug 19, 2009 80.91 83.00 80.49 83.00 5,170,594 +0.88(+1.07%)
Aug 18, 2009 81.41 82.69 80.79 82.12 5,883,480 +1.06(+1.31%)
Aug 17, 2009 81.16 81.78 80.25 81.06 6,888,592 -2.52(-3.02%)
Aug 14, 2009 84.11 84.17 82.78 83.58 4,925,497 -1.02(-1.21%)
Aug 13, 2009 85.72 86.37 84.07 84.60 5,712,381 -1.36(-1.58%)
Aug 12, 2009 83.42 86.60 83.38 85.96 5,619,370 +2.40(+2.87%)
Aug 11, 2009 83.64 84.40 82.45 83.56 5,024,907 -0.88(-1.04%)
Aug 10, 2009 85.01 85.47 83.27 84.44 4,434,372 -0.88(-1.03%)
Aug 07, 2009 84.10 85.96 84.10 85.32 5,628,191 +0.85(+1.01%)
Aug 06, 2009 84.31 84.84 83.05 84.47 4,692,974 +0.18(+0.21%)
Aug 05, 2009 85.64 85.75 83.02 84.29 7,279,158 -1.51(-1.76%)
Aug 04, 2009 87.48 87.48 84.93 85.80 6,176,909 -1.64(-1.88%)
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.