FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
2,460.60 USD  -17.80 (-0.72%)
Official Closing Price  /  Updated: 7:10 PM EDT, Jun 4, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2014 342.40 346.29 334.06 336.36 4,274,235 -1.93(-0.57%)
Mar 28, 2014 340.05 347.00 336.08 338.29 3,986,782 -0.18(-0.05%)
Mar 27, 2014 343.15 344.00 330.88 338.47 5,759,786 -4.94(-1.44%)
Mar 26, 2014 357.13 357.60 343.40 343.41 4,093,063 -11.30(-3.19%)
Mar 25, 2014 354.03 358.97 348.84 354.71 4,438,980 +2.86(+0.81%)
Mar 24, 2014 360.09 361.50 348.60 351.85 4,845,270 -8.77(-2.43%)
Mar 21, 2014 371.00 372.84 358.40 360.62 5,417,935 -8.35(-2.26%)
Mar 20, 2014 370.64 373.00 366.22 368.97 2,550,367 -4.26(-1.14%)
Mar 19, 2014 378.77 379.00 369.42 373.23 2,645,065 -5.54(-1.46%)
Mar 18, 2014 377.32 379.00 375.00 378.77 2,471,595 +3.73(+0.99%)
Mar 17, 2014 375.72 378.85 374.88 375.04 2,299,383 +1.30(+0.35%)
Mar 14, 2014 372.80 378.56 371.55 373.74 4,402,220 +2.23(+0.60%)
Mar 13, 2014 376.62 383.11 368.08 371.51 6,801,273 +0.87(+0.23%)
Mar 12, 2014 366.40 371.16 363.61 370.64 2,215,210 +1.82(+0.49%)
Mar 11, 2014 370.99 372.80 367.28 368.82 2,245,157 -1.71(-0.46%)
Mar 10, 2014 372.69 372.73 367.00 370.53 2,105,216 -1.53(-0.41%)
Mar 07, 2014 374.58 374.99 369.53 372.06 2,280,358 -0.10(-0.03%)
Mar 06, 2014 374.05 375.33 368.90 372.16 2,925,316 -0.21(-0.06%)
Mar 05, 2014 364.13 372.73 363.90 372.37 3,820,630 +8.47(+2.33%)
Mar 04, 2014 363.90 365.68 362.46 363.90 2,704,337 +4.12(+1.15%)
Mar 03, 2014 358.73 360.96 354.48 359.78 2,798,226 -2.32(-0.64%)
Feb 28, 2014 360.60 365.86 357.08 362.10 3,885,207 +1.97(+0.55%)
Feb 27, 2014 357.22 360.59 355.50 360.13 3,102,520 +0.33(+0.09%)
Feb 26, 2014 359.86 364.75 357.17 359.80 3,617,994 +1.48(+0.41%)
Feb 25, 2014 353.00 361.08 351.58 358.32 3,744,668 +6.54(+1.86%)
Feb 24, 2014 345.39 353.00 343.51 351.78 3,642,440 +5.02(+1.45%)
Feb 21, 2014 352.44 354.14 346.75 346.76 4,212,144 -3.04(-0.87%)
Feb 20, 2014 348.80 350.46 344.38 349.80 3,490,078 +2.42(+0.70%)
Feb 19, 2014 352.64 354.54 346.10 347.38 4,166,377 -6.27(-1.77%)
Feb 18, 2014 355.28 355.73 349.45 353.65 4,997,436 -3.70(-1.04%)
Feb 14, 2014 359.34 357.35 357.35 357.35 3,520,200 +0.15(+0.04%)
Feb 13, 2014 347.70 357.20 346.50 357.20 4,173,606 +7.95(+2.28%)
Feb 12, 2014 356.43 357.75 346.32 349.25 6,585,336 -12.54(-3.47%)
Feb 11, 2014 361.84 363.61 356.25 361.79 3,218,781 +0.92(+0.25%)
Feb 10, 2014 361.61 365.00 359.35 360.87 3,447,543 -0.21(-0.06%)
Feb 07, 2014 358.98 361.80 352.49 361.08 4,347,189 +6.49(+1.83%)
Feb 06, 2014 347.40 354.82 347.40 354.59 3,331,991 +8.14(+2.35%)
Feb 05, 2014 346.00 349.37 337.73 346.45 4,431,048 -1.50(-0.43%)
Feb 04, 2014 349.59 354.00 344.02 347.95 4,811,530 +1.80(+0.52%)
Feb 03, 2014 358.98 360.85 340.10 346.15 10,262,345 -12.54(-3.50%)
Jan 31, 2014 371.76 375.45 357.76 358.69 16,181,519 -44.32(-11.00%)
Jan 30, 2014 393.77 406.25 387.70 403.01 8,711,833 +18.81(+4.90%)
Jan 29, 2014 392.16 392.85 383.24 384.20 3,373,023 -10.23(-2.59%)
Jan 28, 2014 387.40 394.74 387.12 394.43 2,890,432 +8.15(+2.11%)
Jan 27, 2014 390.50 394.10 380.49 386.28 3,928,205 -1.32(-0.34%)
Jan 24, 2014 398.16 400.20 387.27 387.60 4,513,038 -12.27(-3.07%)
Jan 23, 2014 401.00 406.17 397.79 399.87 3,023,326 -4.67(-1.15%)
Jan 22, 2014 408.00 408.06 402.00 404.54 2,057,106 -2.51(-0.62%)
Jan 21, 2014 403.00 407.80 401.60 407.05 3,121,231 +7.44(+1.86%)
Jan 17, 2014 394.26 399.61 399.61 399.61 4,505,100 +3.81(+0.96%)
Jan 16, 2014 393.68 399.29 389.41 395.80 2,599,849 -0.07(-0.02%)
Jan 15, 2014 397.54 397.54 392.53 395.87 2,676,250 -1.67(-0.42%)
Jan 14, 2014 392.13 398.63 392.05 397.54 2,339,230 +6.56(+1.68%)
Jan 13, 2014 397.98 399.78 388.45 390.98 2,842,961 -6.68(-1.68%)
Jan 10, 2014 402.53 403.76 393.80 397.66 2,681,701 -3.35(-0.84%)
Jan 09, 2014 403.71 406.89 398.44 401.01 2,102,951 -0.91(-0.23%)
Jan 08, 2014 398.47 403.00 396.04 401.92 2,315,586 +3.89(+0.98%)
Jan 07, 2014 395.04 398.47 394.29 398.03 1,912,947 +4.40(+1.12%)
Jan 06, 2014 395.85 397.00 388.42 393.63 3,168,741 -2.81(-0.71%)
Jan 03, 2014 398.29 402.71 396.22 396.44 2,213,512 -1.53(-0.38%)
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.