FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
2,153.10 USD  -17.12 (-0.79%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 20, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 137.09 134.52 134.52 134.52 4,523,000 -1.97(-1.44%)
Dec 30, 2009 138.40 138.40 135.28 136.49 6,913,163 -2.92(-2.09%)
Dec 29, 2009 141.29 142.58 138.55 139.41 8,400,512 +0.10(+0.07%)
Dec 28, 2009 139.75 141.98 138.53 139.31 8,763,916 +0.84(+0.61%)
Dec 24, 2009 139.20 139.70 137.54 138.47 5,128,777 -0.47(-0.34%)
Dec 23, 2009 134.80 139.05 134.35 138.94 9,546,645 +5.19(+3.88%)
Dec 22, 2009 133.76 135.99 132.65 133.75 8,207,959 +0.96(+0.72%)
Dec 21, 2009 130.48 133.20 130.19 132.79 9,470,413 +4.31(+3.35%)
Dec 18, 2009 127.91 128.79 125.65 128.48 9,605,358 +1.57(+1.24%)
Dec 17, 2009 129.36 130.08 126.90 126.91 8,477,124 -1.45(-1.13%)
Dec 16, 2009 130.93 131.45 127.65 128.36 10,248,392 -1.87(-1.44%)
Dec 15, 2009 130.76 132.46 129.59 130.23 7,429,076 -1.15(-0.88%)
Dec 14, 2009 130.23 132.61 129.35 131.38 10,007,587 -2.77(-2.06%)
Dec 11, 2009 136.07 136.29 133.20 134.15 8,051,364 -1.23(-0.91%)
Dec 10, 2009 132.41 136.19 132.40 135.38 11,343,703 +4.07(+3.10%)
Dec 09, 2009 134.60 134.71 129.82 131.31 12,617,796 -2.80(-2.09%)
Dec 08, 2009 134.30 136.08 132.87 134.11 8,002,795 -0.10(-0.07%)
Dec 07, 2009 138.00 139.00 133.84 134.21 7,836,977 -3.37(-2.45%)
Dec 04, 2009 143.42 143.45 135.11 137.58 14,827,303 -3.59(-2.54%)
Dec 03, 2009 143.62 145.91 140.77 141.17 16,513,353 -1.08(-0.76%)
Dec 02, 2009 139.15 142.67 138.96 142.25 11,748,439 +3.75(+2.71%)
Dec 01, 2009 136.94 139.35 135.75 138.50 9,640,079 +2.59(+1.91%)
Nov 30, 2009 132.19 136.08 132.16 135.91 10,119,457 +4.17(+3.17%)
Nov 27, 2009 130.30 133.00 129.88 131.74 4,422,567 -2.29(-1.71%)
Nov 25, 2009 133.31 134.20 132.40 134.03 5,076,447 +1.09(+0.82%)
Nov 24, 2009 133.57 134.33 132.22 132.94 7,315,352 -0.06(-0.05%)
Nov 23, 2009 131.05 133.00 131.00 133.00 6,839,621 +3.34(+2.58%)
Nov 20, 2009 127.76 129.99 127.41 129.66 6,655,545 +0.67(+0.52%)
Nov 19, 2009 130.54 130.54 128.48 128.99 5,998,122 -2.30(-1.75%)
Nov 18, 2009 130.90 131.41 129.53 131.29 5,213,480 +0.04(+0.03%)
Nov 17, 2009 131.40 131.85 129.32 131.25 7,747,992 -0.34(-0.26%)
Nov 16, 2009 132.12 134.56 130.98 131.59 8,965,940 -1.38(-1.04%)
Nov 13, 2009 130.85 132.99 129.75 132.97 7,383,213 +2.44(+1.87%)
Nov 12, 2009 129.98 132.15 129.98 130.53 7,209,150 +0.62(+0.48%)
Nov 11, 2009 131.08 131.31 128.33 129.91 7,434,131 -0.24(-0.18%)
Nov 10, 2009 126.80 130.61 126.00 130.15 10,529,270 +3.48(+2.75%)
Nov 09, 2009 127.11 128.32 125.59 126.67 8,624,268 +0.47(+0.37%)
Nov 06, 2009 123.00 126.98 122.67 126.20 13,229,961 +5.59(+4.63%)
Nov 05, 2009 117.46 120.95 116.25 120.61 9,086,764 +3.51(+3.00%)
Nov 04, 2009 119.00 119.25 116.76 117.10 7,617,453 -1.27(-1.07%)
Nov 03, 2009 117.67 118.88 116.63 118.37 9,477,707 -0.47(-0.40%)
Nov 02, 2009 118.66 119.50 116.71 118.84 11,279,699 +0.03(+0.03%)
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%)
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.