FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,861.64 USD  -22.94 (-1.22%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 236.32 238.70 230.50 232.89 4,797,576 -5.35(-2.24%)
Oct 26, 2012 228.60 238.24 238.24 238.24 11,367,500 +15.32(+6.87%)
Oct 25, 2012 230.92 230.92 222.92 222.92 6,716,799 -5.57(-2.44%)
Oct 24, 2012 235.88 235.94 227.95 228.49 3,678,384 -5.82(-2.48%)
Oct 23, 2012 231.05 236.50 230.01 234.31 4,430,663 -5.69(-2.37%)
Oct 19, 2012 245.16 246.82 238.94 240.00 4,396,972 -4.85(-1.98%)
Oct 18, 2012 247.77 250.91 242.70 244.85 5,304,992 -2.64(-1.07%)
Oct 17, 2012 243.37 248.80 243.30 247.49 3,302,618 +3.55(+1.46%)
Oct 16, 2012 244.87 245.77 242.08 243.94 2,204,043 -0.24(-0.10%)
Oct 15, 2012 242.85 244.78 238.51 244.18 2,959,801 +1.82(+0.75%)
Oct 12, 2012 243.18 245.46 241.91 242.36 2,203,701 -1.86(-0.76%)
Oct 11, 2012 248.00 249.30 241.89 244.22 3,447,282 -0.77(-0.31%)
Oct 10, 2012 252.00 252.46 244.01 244.99 3,948,236 -5.97(-2.38%)
Oct 09, 2012 258.67 259.35 250.73 250.96 3,494,731 -8.10(-3.13%)
Oct 08, 2012 257.67 259.80 255.56 259.06 1,761,984 +0.55(+0.21%)
Oct 05, 2012 261.20 261.90 257.49 258.51 2,806,462 -1.96(-0.75%)
Oct 04, 2012 256.01 261.52 255.87 260.47 2,710,752 +4.55(+1.78%)
Oct 03, 2012 251.21 256.10 249.56 255.92 2,745,111 +5.32(+2.12%)
Oct 02, 2012 252.80 253.15 249.03 250.60 2,168,209 -1.41(-0.56%)
Oct 01, 2012 255.40 256.15 250.49 252.01 2,581,202 -2.31(-0.91%)
Sep 28, 2012 256.14 257.00 253.20 254.32 2,456,710 -2.27(-0.88%)
Sep 27, 2012 250.54 257.40 250.52 256.59 3,397,211 +6.92(+2.77%)
Sep 26, 2012 252.40 254.61 248.23 249.67 2,920,092 -2.79(-1.11%)
Sep 25, 2012 256.33 258.95 251.03 252.46 4,404,756 -2.34(-0.92%)
Sep 24, 2012 255.22 255.60 253.00 254.80 2,707,897 -2.67(-1.04%)
Sep 21, 2012 261.74 262.00 256.74 257.47 6,060,350 -3.34(-1.28%)
Sep 20, 2012 260.03 260.87 258.00 260.81 2,913,444 -0.87(-0.33%)
Sep 19, 2012 259.45 262.84 258.53 261.68 2,636,714 +2.93(+1.13%)
Sep 18, 2012 258.48 260.50 257.00 258.75 2,214,142 +0.75(+0.29%)
Sep 17, 2012 261.25 261.25 257.00 258.00 2,306,215 -3.27(-1.25%)
Sep 14, 2012 261.40 264.11 259.77 261.27 3,666,583 +1.03(+0.40%)
Sep 13, 2012 254.94 262.00 253.80 260.24 3,525,555 +4.61(+1.80%)
Sep 12, 2012 256.50 257.78 253.50 255.63 2,273,115 -0.04(-0.02%)
Sep 11, 2012 257.60 257.60 254.26 255.67 2,523,973 -1.42(-0.55%)
Sep 10, 2012 259.00 260.00 256.82 257.09 2,567,121 -2.05(-0.79%)
Sep 07, 2012 253.85 259.42 253.52 259.14 5,030,876 +7.76(+3.09%)
Sep 06, 2012 248.23 252.70 247.20 251.38 5,361,352 +5.16(+2.10%)
Sep 05, 2012 247.61 248.61 245.30 246.22 2,652,516 -1.66(-0.67%)
Sep 04, 2012 248.27 251.00 244.66 247.88 3,949,666 -0.39(-0.16%)
Aug 31, 2012 248.07 249.45 245.50 248.27 3,347,458 +2.05(+0.83%)
Aug 30, 2012 246.99 250.00 245.25 246.22 3,647,476 -0.90(-0.36%)
Aug 29, 2012 246.78 247.61 244.59 247.12 1,772,404 +3.20(+1.31%)
Aug 27, 2012 245.79 247.50 243.12 243.92 2,929,376 -1.82(-0.74%)
Aug 24, 2012 241.68 246.87 241.36 245.74 3,699,397 +4.54(+1.88%)
Aug 23, 2012 242.14 243.48 239.02 241.20 2,453,810 -1.90(-0.78%)
Aug 22, 2012 239.40 244.90 238.80 243.10 2,473,686 +3.65(+1.52%)
Aug 21, 2012 240.88 243.85 238.55 239.45 2,571,467 -0.90(-0.37%)
Aug 20, 2012 241.37 241.65 238.20 240.35 1,889,892 -0.82(-0.34%)
Aug 17, 2012 240.60 243.35 240.47 241.17 3,085,900 -0.38(-0.16%)
Aug 16, 2012 237.72 242.82 236.20 241.55 4,312,012 +4.13(+1.74%)
Aug 15, 2012 232.26 238.14 232.25 237.42 3,264,569 +4.23(+1.81%)
Aug 14, 2012 234.71 236.72 232.62 233.19 2,750,998 +0.75(+0.32%)
Aug 13, 2012 232.23 234.37 231.00 232.44 1,997,278 -0.31(-0.13%)
Aug 10, 2012 233.08 234.85 231.43 232.75 1,852,503 -1.31(-0.56%)
Aug 09, 2012 233.93 235.99 233.50 234.06 1,548,052 -0.32(-0.14%)
Aug 08, 2012 235.29 236.45 233.59 234.38 1,534,128 -2.18(-0.92%)
Aug 07, 2012 234.13 238.00 233.25 236.56 2,058,228 +2.57(+1.10%)
Aug 06, 2012 235.56 235.74 233.81 233.99 1,843,686 -0.98(-0.42%)
Aug 03, 2012 234.03 236.49 233.03 234.97 2,825,514 +4.16(+1.80%)
Aug 02, 2012 230.56 234.34 228.66 230.81 3,048,031 -1.28(-0.55%)
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.