FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,997.59 USD  +91.00 (+4.77%)
Official Closing Price  /  Updated: 7:59 PM EDT, Apr 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2006 36.68 36.77 36.48 36.53 2,658,059 -0.14(-0.38%)
Mar 30, 2006 36.45 36.90 36.18 36.67 4,049,201 +0.35(+0.96%)
Mar 29, 2006 35.69 36.81 35.31 36.32 7,199,118 +0.63(+1.77%)
Mar 28, 2006 35.21 36.02 35.20 35.69 5,727,286 +0.44(+1.25%)
Mar 27, 2006 35.50 35.66 35.14 35.25 3,708,592 -0.22(-0.62%)
Mar 24, 2006 35.72 36.12 35.31 35.47 3,682,196 -0.21(-0.59%)
Mar 23, 2006 35.96 36.34 35.48 35.68 4,044,900 -0.32(-0.89%)
Mar 22, 2006 36.00 36.54 35.79 36.00 4,301,800 +0.08(+0.22%)
Mar 21, 2006 36.33 36.73 35.66 35.92 6,671,525 -0.31(-0.86%)
Mar 20, 2006 35.92 37.27 35.80 36.23 6,170,820 +0.24(+0.67%)
Mar 17, 2006 36.88 36.98 35.85 35.99 6,887,508 -0.78(-2.12%)
Mar 16, 2006 37.08 37.39 36.74 36.77 4,822,824 -0.12(-0.33%)
Mar 15, 2006 36.95 37.00 36.43 36.89 2,801,857 -0.02(-0.05%)
Mar 14, 2006 36.03 37.00 36.01 36.91 4,185,116 +0.72(+1.99%)
Mar 13, 2006 36.31 36.63 35.97 36.19 3,278,041 -0.03(-0.08%)
Mar 10, 2006 36.24 36.50 35.74 36.22 4,972,761 +0.10(+0.28%)
Mar 09, 2006 36.80 36.96 35.90 36.12 7,200,162 -0.69(-1.87%)
Mar 08, 2006 36.72 37.47 36.61 36.81 6,236,623 -0.12(-0.32%)
Mar 07, 2006 36.71 37.42 36.70 36.93 4,722,341 +0.05(+0.14%)
Mar 06, 2006 37.32 37.58 36.77 36.88 3,739,124 -0.33(-0.89%)
Mar 03, 2006 36.89 37.83 36.67 37.21 6,044,967 +0.33(+0.89%)
Mar 02, 2006 35.64 37.00 35.37 36.88 11,583,924 -0.24(-0.65%)
Mar 01, 2006 37.45 37.69 36.85 37.12 6,981,525 -0.32(-0.85%)
Feb 28, 2006 38.01 38.09 37.05 37.44 9,150,937 -0.57(-1.50%)
Feb 27, 2006 38.40 38.78 37.93 38.01 4,449,169 -0.34(-0.89%)
Feb 24, 2006 38.25 38.41 37.86 38.35 3,720,019 +0.45(+1.19%)
Feb 23, 2006 38.62 38.75 37.87 37.90 9,287,561 -0.82(-2.12%)
Feb 22, 2006 38.31 39.10 37.71 38.72 7,357,044 +0.43(+1.12%)
Feb 21, 2006 39.01 39.11 38.26 38.29 5,056,134 -0.90(-2.30%)
Feb 17, 2006 38.93 39.38 38.91 39.19 4,581,764 +0.04(+0.10%)
Feb 16, 2006 39.37 40.00 38.83 39.15 5,685,300 -0.11(-0.28%)
Feb 15, 2006 38.24 39.28 38.10 39.26 6,902,712 +1.01(+2.64%)
Feb 14, 2006 37.97 38.49 37.38 38.25 4,514,262 +0.39(+1.03%)
Feb 13, 2006 38.25 38.42 37.53 37.86 4,750,381 -0.66(-1.71%)
Feb 10, 2006 37.98 38.52 37.37 38.52 5,003,935 +0.53(+1.40%)
Feb 09, 2006 38.61 39.00 37.93 37.99 6,932,766 -0.18(-0.47%)
Feb 08, 2006 37.70 38.39 37.11 38.17 7,544,646 +0.65(+1.73%)
Feb 07, 2006 38.08 38.20 37.20 37.52 7,403,797 -0.43(-1.13%)
Feb 06, 2006 38.34 38.34 37.77 37.95 8,503,296 -0.38(-0.99%)
Feb 03, 2006 37.70 38.50 37.37 38.33 33,532,393 -4.41(-10.32%)
Feb 02, 2006 43.84 44.04 39.80 42.74 23,693,494 -1.24(-2.82%)
Feb 01, 2006 43.92 44.69 43.50 43.98 7,501,485 -0.84(-1.87%)
Jan 31, 2006 44.84 45.21 44.25 44.82 4,053,974 -0.14(-0.31%)
Jan 30, 2006 45.41 45.97 44.74 44.96 4,099,826 -0.26(-0.57%)
Jan 27, 2006 44.55 45.22 44.53 45.22 4,174,089 +0.54(+1.21%)
Jan 26, 2006 43.60 44.78 43.79 44.68 4,890,969 +1.08(+2.48%)
Jan 25, 2006 44.05 44.47 43.34 43.60 4,287,095 -0.42(-0.95%)
Jan 24, 2006 43.66 44.43 43.42 44.02 4,342,401 +0.29(+0.66%)
Jan 23, 2006 44.18 44.75 43.50 43.73 5,752,811 -0.19(-0.43%)
Jan 20, 2006 44.23 44.36 43.20 43.92 8,344,032 -0.53(-1.19%)
Jan 19, 2006 44.49 45.24 44.30 44.45 5,156,990 +0.13(+0.29%)
Jan 18, 2006 43.19 44.59 43.10 44.32 8,744,064 +0.32(+0.73%)
Jan 17, 2006 44.12 44.32 43.66 44.00 5,631,025 -0.40(-0.90%)
Jan 13, 2006 44.47 44.85 44.00 44.40 4,432,237 +0.04(+0.09%)
Jan 12, 2006 44.60 45.09 44.09 44.36 5,818,300 -0.57(-1.27%)
Jan 11, 2006 45.65 45.70 44.26 44.93 8,497,283 -0.72(-1.58%)
Jan 10, 2006 46.50 46.75 45.36 45.65 9,686,157 -1.43(-3.04%)
Jan 09, 2006 46.55 47.10 46.40 47.08 8,944,094 -0.79(-1.65%)
Jan 06, 2006 47.97 48.58 47.32 47.87 6,153,885 +0.22(+0.46%)
Jan 05, 2006 47.16 48.20 47.11 47.65 5,417,258 +0.40(+0.85%)
Jan 04, 2006 47.49 47.73 46.69 47.25 7,440,914 -0.33(-0.69%)
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.