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 31, 2013 361.73 366.00 359.00 364.03 2,462,679 +2.95(+0.82%)
Oct 30, 2013 362.62 365.00 358.65 361.08 4,498,449 -1.62(-0.45%)
Oct 29, 2013 358.96 362.89 356.29 362.70 2,182,550 +4.54(+1.27%)
Oct 28, 2013 359.92 362.75 357.20 358.16 3,595,711 -5.23(-1.44%)
Oct 25, 2013 358.60 368.40 352.62 363.39 0 +31.18(+9.39%)
Oct 24, 2013 329.63 332.65 326.75 332.21 5,304,866 +5.45(+1.67%)
Oct 23, 2013 330.84 331.72 324.06 326.76 2,802,982 -5.78(-1.74%)
Oct 22, 2013 327.72 337.11 325.68 332.54 3,917,027 +6.10(+1.87%)
Oct 21, 2013 329.89 330.00 323.80 326.44 2,520,456 -2.49(-0.76%)
Oct 18, 2013 319.36 331.89 316.75 328.93 5,969,814 +18.16(+5.84%)
Oct 17, 2013 307.07 311.00 305.24 310.77 2,606,896 +0.28(+0.09%)
Oct 16, 2013 308.38 310.80 305.55 310.49 2,155,183 +4.09(+1.33%)
Oct 15, 2013 309.87 310.79 305.26 306.40 2,260,505 -4.30(-1.38%)
Oct 14, 2013 309.22 311.64 307.00 310.70 1,936,992 -0.19(-0.06%)
Oct 11, 2013 304.77 310.93 303.84 310.89 0 +5.71(+1.87%)
Oct 10, 2013 304.63 306.70 302.59 305.17 2,541,499 +6.94(+2.33%)
Oct 09, 2013 303.42 303.50 296.50 298.23 3,246,949 -5.00(-1.65%)
Oct 08, 2013 311.50 311.55 300.27 303.23 3,161,728 -6.80(-2.19%)
Oct 07, 2013 315.24 315.34 309.74 310.03 2,073,282 -9.01(-2.82%)
Oct 04, 2013 315.13 319.20 312.62 319.04 1,814,976 +4.28(+1.36%)
Oct 03, 2013 320.39 322.92 313.02 314.76 2,673,488 -5.75(-1.79%)
Oct 02, 2013 318.04 321.73 317.52 320.51 2,211,311 -0.44(-0.14%)
Oct 01, 2013 314.22 321.00 313.65 320.95 2,394,642 +8.31(+2.66%)
Sep 30, 2013 313.41 315.31 311.06 312.64 1,621,394 -3.37(-1.07%)
Sep 27, 2013 316.92 317.21 313.35 316.01 0 -2.11(-0.66%)
Sep 26, 2013 313.90 319.37 313.26 318.12 1,985,743 +5.47(+1.75%)
Sep 25, 2013 314.53 316.71 310.75 312.65 2,008,007 -1.48(-0.47%)
Sep 24, 2013 312.43 318.08 311.28 314.13 2,005,371 +2.64(+0.85%)
Sep 23, 2013 314.01 315.90 308.77 311.49 1,880,992 -4.85(-1.53%)
Sep 20, 2013 312.54 320.57 312.41 316.34 0 +4.28(+1.37%)
Sep 19, 2013 313.77 314.54 311.04 312.06 2,349,749 +0.03(+0.01%)
Sep 18, 2013 304.06 312.74 302.91 312.03 2,940,977 +7.86(+2.59%)
Sep 17, 2013 297.63 304.65 296.01 304.17 2,295,787 +8.11(+2.74%)
Sep 16, 2013 300.56 300.77 295.26 296.06 0 -1.86(-0.62%)
Sep 13, 2013 300.14 300.22 296.20 297.92 0 -0.94(-0.31%)
Sep 12, 2013 299.39 302.00 297.66 298.86 1,606,193 -0.78(-0.26%)
Sep 11, 2013 298.91 301.86 297.84 299.64 1,742,577 -0.72(-0.24%)
Sep 10, 2013 300.55 301.00 297.22 300.36 1,766,019 +0.65(+0.22%)
Sep 09, 2013 297.22 299.96 296.60 299.71 1,626,953 +3.85(+1.30%)
Sep 06, 2013 295.33 298.88 290.80 295.86 0 +1.76(+0.60%)
Sep 05, 2013 293.63 297.00 292.71 294.10 1,816,415 +0.46(+0.16%)
Sep 04, 2013 288.33 295.23 287.58 293.64 2,435,049 +4.84(+1.68%)
Sep 03, 2013 284.73 291.39 284.17 288.80 2,893,109 +7.82(+2.78%)
Aug 30, 2013 284.59 284.87 280.00 280.98 0 -3.00(-1.06%)
Aug 29, 2013 281.45 285.98 280.00 283.98 1,541,834 +2.40(+0.85%)
Aug 28, 2013 280.36 283.00 279.33 281.58 1,338,052 +0.65(+0.23%)
Aug 27, 2013 283.87 285.28 279.74 280.93 2,472,951 -5.28(-1.84%)
Aug 26, 2013 290.43 291.05 285.62 286.21 1,716,900 -3.80(-1.31%)
Aug 23, 2013 291.21 291.50 287.90 290.01 0 +0.28(+0.10%)
Aug 22, 2013 284.80 289.87 284.80 289.73 1,421,280 +5.16(+1.81%)
Aug 21, 2013 285.09 288.50 283.83 284.57 1,813,725 -2.52(-0.88%)
Aug 20, 2013 285.88 289.52 285.74 287.09 1,585,060 +1.52(+0.53%)
Aug 19, 2013 285.19 289.56 283.48 285.57 2,477,329 +0.75(+0.26%)
Aug 16, 2013 286.55 288.33 284.50 284.82 0 -1.65(-0.58%)
Aug 15, 2013 288.79 289.30 285.15 286.47 2,260,161 -4.87(-1.67%)
Aug 14, 2013 294.29 294.29 290.54 291.34 1,410,721 -2.63(-0.89%)
Aug 13, 2013 295.88 296.37 290.67 293.97 2,348,613 -2.72(-0.92%)
Aug 12, 2013 295.79 299.08 295.26 296.69 1,498,437 -0.57(-0.19%)
Aug 09, 2013 295.68 299.27 294.30 297.26 1,950,386 +1.52(+0.51%)
Aug 08, 2013 298.52 298.52 292.55 295.74 2,343,280 -1.17(-0.39%)
Aug 07, 2013 300.15 300.99 296.15 296.91 1,958,964 -3.84(-1.28%)
Aug 06, 2013 300.51 301.36 297.52 300.75 1,822,031 -0.24(-0.08%)
Aug 05, 2013 303.40 303.62 298.30 300.99 2,233,158 -3.22(-1.06%)
Aug 02, 2013 304.63 305.33 301.50 304.21 2,508,358 -1.36(-0.45%)
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.