FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,864.72 USD  -13.22 (-0.70%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2010 165.80 168.50 164.81 165.23 4,998,465 -1.61(-0.96%)
Oct 28, 2010 168.31 168.49 165.05 166.84 4,685,672 -0.67(-0.40%)
Oct 27, 2010 168.91 169.75 166.54 167.51 5,724,974 -1.49(-0.88%)
Oct 25, 2010 171.57 171.99 168.32 169.00 6,530,080 -0.13(-0.08%)
Oct 22, 2010 162.45 170.17 162.27 169.13 16,322,252 +4.16(+2.52%)
Oct 21, 2010 162.67 166.13 161.29 164.97 13,494,237 +6.30(+3.97%)
Oct 20, 2010 158.78 159.87 156.57 158.67 5,775,646 +0.00(+0.00%)
Oct 19, 2010 160.68 162.80 157.00 158.67 7,525,124 -4.89(-2.99%)
Oct 18, 2010 165.00 165.19 161.82 163.56 6,334,982 -1.08(-0.66%)
Oct 15, 2010 158.42 164.88 156.75 164.64 10,135,456 +9.11(+5.86%)
Oct 14, 2010 155.16 156.95 154.23 155.53 4,026,289 +0.36(+0.23%)
Oct 13, 2010 156.69 156.79 153.85 155.17 5,636,923 -1.31(-0.84%)
Oct 12, 2010 152.51 156.95 151.40 156.48 5,288,193 +3.45(+2.25%)
Oct 11, 2010 154.89 156.63 152.34 153.03 4,472,691 -2.52(-1.62%)
Oct 08, 2010 155.18 156.28 152.78 155.55 6,922,014 -0.72(-0.46%)
Oct 07, 2010 156.51 157.40 153.39 156.27 4,621,969 +0.87(+0.56%)
Oct 06, 2010 160.60 160.68 154.60 155.40 6,052,701 -5.47(-3.40%)
Oct 05, 2010 157.08 161.21 157.01 160.87 5,619,981 +5.48(+3.53%)
Oct 04, 2010 153.95 155.96 152.79 155.39 5,350,897 +1.68(+1.09%)
Oct 01, 2010 157.08 157.44 152.20 153.71 8,691,126 -3.35(-2.13%)
Sep 30, 2010 160.01 160.93 155.60 157.06 7,603,404 -1.93(-1.21%)
Sep 29, 2010 159.03 161.78 157.75 158.99 7,288,861 -0.71(-0.44%)
Sep 28, 2010 159.84 160.88 154.89 159.70 8,494,180 +0.33(+0.21%)
Sep 27, 2010 160.22 161.20 157.88 159.37 6,444,395 -1.36(-0.85%)
Sep 24, 2010 155.43 160.89 155.42 160.73 10,590,503 +7.88(+5.16%)
Sep 23, 2010 151.20 155.92 150.97 152.85 7,059,937 +1.02(+0.67%)
Sep 22, 2010 149.84 152.70 149.10 151.83 6,609,254 +1.10(+0.73%)
Sep 21, 2010 150.76 153.31 149.60 150.73 7,541,959 -0.57(-0.38%)
Sep 20, 2010 148.70 151.95 147.35 151.30 6,454,870 +2.98(+2.01%)
Sep 17, 2010 148.90 148.98 146.50 148.32 7,262,649 +2.88(+1.98%)
Sep 15, 2010 144.88 145.62 143.56 145.45 4,903,575 -0.30(-0.21%)
Sep 14, 2010 144.50 146.70 143.83 145.75 4,319,383 +0.68(+0.47%)
Sep 13, 2010 144.07 145.74 143.76 145.07 5,077,376 +2.63(+1.85%)
Sep 10, 2010 140.75 142.60 140.04 142.44 5,044,666 +2.06(+1.47%)
Sep 09, 2010 140.39 141.37 139.26 140.38 4,958,394 +1.24(+0.89%)
Sep 08, 2010 137.93 139.70 136.45 139.14 5,830,903 +1.92(+1.40%)
Sep 07, 2010 137.56 138.60 136.89 137.22 3,886,646 -1.57(-1.13%)
Sep 03, 2010 136.89 139.50 136.62 138.79 6,590,809 +3.58(+2.65%)
Sep 02, 2010 132.17 135.21 132.05 135.21 5,405,937 +2.72(+2.05%)
Sep 01, 2010 126.36 132.60 126.17 132.49 7,119,198 +7.66(+6.14%)
Aug 31, 2010 122.85 125.90 122.50 124.83 4,224,415 +1.04(+0.84%)
Aug 30, 2010 126.03 126.95 123.69 123.79 3,425,965 -2.85(-2.25%)
Aug 27, 2010 125.46 126.64 122.25 126.64 5,080,505 +1.78(+1.43%)
Aug 26, 2010 127.15 127.59 124.82 124.86 4,694,318 -1.99(-1.57%)
Aug 25, 2010 123.85 127.37 123.83 126.85 5,339,310 +2.32(+1.86%)
Aug 24, 2010 125.41 125.44 123.18 124.53 5,369,619 -2.07(-1.64%)
Aug 23, 2010 127.86 129.22 126.50 126.60 3,861,296 -1.16(-0.91%)
Aug 20, 2010 127.20 128.04 126.02 127.76 4,172,548 +0.19(+0.15%)
Aug 19, 2010 129.22 130.02 126.82 127.57 5,582,487 -2.08(-1.60%)
Aug 18, 2010 129.25 130.81 128.26 129.65 7,901,221 +0.79(+0.61%)
Aug 17, 2010 127.34 129.98 126.79 128.86 5,044,609 +2.79(+2.21%)
Aug 16, 2010 123.61 127.37 123.04 126.07 4,024,643 +1.38(+1.11%)
Aug 13, 2010 126.06 127.48 124.26 124.69 3,983,580 -1.87(-1.48%)
Aug 12, 2010 123.76 127.00 123.55 126.56 4,367,819 +0.67(+0.53%)
Aug 11, 2010 128.10 128.12 125.20 125.89 5,541,670 -4.11(-3.16%)
Aug 10, 2010 127.95 130.00 127.38 130.00 5,696,513 +1.17(+0.91%)
Aug 09, 2010 128.46 129.93 127.85 128.83 5,085,719 +0.51(+0.40%)
Aug 06, 2010 126.72 128.40 125.90 128.32 5,065,977 +0.49(+0.38%)
Aug 05, 2010 126.77 128.00 125.82 127.83 4,271,786 +0.25(+0.20%)
Aug 04, 2010 123.06 128.47 123.00 127.58 9,270,728 +5.16(+4.22%)
Aug 03, 2010 120.00 122.87 119.68 122.42 5,961,476 +2.35(+1.96%)
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.