FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,745.53 USD  -0.00 (-0.00%)
Streaming Delayed Price  /  Updated: 5:24 AM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 1787 1793 1777 1781 3,320,700 +7.33(+0.41%)
Mar 28, 2019 1770 1778 1753 1773 3,035,773 +7.72(+0.44%)
Mar 27, 2019 1784 1788 1746 1766 4,321,461 -20.08(-1.12%)
Mar 26, 2019 1793 1806 1773 1786 4,857,327 +11.52(+0.65%)
Mar 25, 2019 1758 1783 1748 1774 5,101,488 +9.49(+0.54%)
Mar 22, 2019 1810 1819 1763 1765 6,362,900 -54.49(-3.00%)
Mar 21, 2019 1796 1824 1787 1819 5,764,006 +21.99(+1.22%)
Mar 20, 2019 1770 1800 1767 1797 6,255,038 +35.42(+2.01%)
Mar 19, 2019 1754 1784 1754 1762 6,359,477 +19.70(+1.13%)
Mar 18, 2019 1713 1750 1713 1742 5,408,076 +29.79(+1.74%)
Mar 15, 2019 1703 1719 1693 1712 7,550,800 +26.14(+1.55%)
Mar 14, 2019 1691 1702 1684 1686 2,944,885 -4.59(-0.27%)
Mar 13, 2019 1683 1700 1679 1691 3,548,447 +17.71(+1.06%)
Mar 12, 2019 1669 1684 1661 1673 3,611,889 +2.48(+0.15%)
Mar 11, 2019 1626 1672 1626 1671 3,871,097 +49.82(+3.07%)
Mar 08, 2019 1604 1623 1587 1621 4,667,000 -5.15(-0.32%)
Mar 07, 2019 1667 1670 1621 1626 4,949,147 -43.00(-2.58%)
Mar 06, 2019 1696 1698 1668 1669 3,989,260 -23.48(-1.39%)
Mar 05, 2019 1703 1708 1689 1692 3,671,479 -3.74(-0.22%)
Mar 04, 2019 1685 1709 1674 1696 6,160,586 +24.44(+1.46%)
Mar 01, 2019 1655 1674 1651 1672 4,974,800 +31.90(+1.95%)
Feb 28, 2019 1635 1652 1634 1640 3,019,237 -1.26(-0.08%)
Feb 27, 2019 1628 1642 1615 1641 3,143,172 +4.69(+0.29%)
Feb 26, 2019 1626 1640 1616 1636 2,662,566 +3.40(+0.21%)
Feb 25, 2019 1641 1655 1630 1633 3,172,333 +1.44(+0.09%)
Feb 22, 2019 1624 1635 1621 1632 3,096,100 +12.12(+0.75%)
Feb 21, 2019 1620 1624 1601 1619 3,479,703 -2.66(-0.16%)
Feb 20, 2019 1630 1635 1610 1622 3,326,352 -5.48(-0.34%)
Feb 19, 2019 1601 1634 1601 1628 3,675,021 +19.63(+1.22%)
Feb 15, 2019 1628 1629 1604 1608 4,343,800 -14.70(-0.91%)
Feb 14, 2019 1624 1638 1606 1623 4,112,158 -17.35(-1.06%)
Feb 13, 2019 1647 1656 1637 1640 3,551,294 +1.99(+0.12%)
Feb 12, 2019 1604 1639 1599 1638 4,832,955 +47.01(+2.95%)
Feb 11, 2019 1601 1609 1586 1591 3,303,484 +2.78(+0.18%)
Feb 08, 2019 1586 1589 1567 1588 5,657,400 -26.15(-1.62%)
Feb 07, 2019 1625 1626 1593 1614 4,608,861 -25.89(-1.58%)
Feb 06, 2019 1671 1672 1633 1640 3,934,967 -18.55(-1.12%)
Feb 05, 2019 1643 1665 1642 1659 4,448,739 +25.50(+1.56%)
Feb 04, 2019 1623 1650 1614 1633 4,917,198 +7.08(+0.44%)
Feb 01, 2019 1639 1673 1622 1626 11,506,200 -92.50(-5.38%)
Jan 31, 2019 1693 1736 1679 1719 10,657,987 +48.30(+2.89%)
Jan 30, 2019 1623 1677 1620 1670 5,752,484 +76.55(+4.80%)
Jan 29, 2019 1631 1632 1591 1594 4,613,607 -44.01(-2.69%)
Jan 28, 2019 1644 1645 1614 1638 4,817,934 -32.68(-1.96%)
Jan 25, 2019 1670 1683 1662 1671 4,959,600 +15.64(+0.95%)
Jan 24, 2019 1641 1657 1632 1655 4,080,039 +14.91(+0.91%)
Jan 23, 2019 1656 1657 1612 1640 5,211,905 +7.85(+0.48%)
Jan 22, 2019 1681 1682 1610 1632 6,408,803 -64.03(-3.77%)
Jan 18, 2019 1712 1716 1692 1696 6,020,500 +2.98(+0.18%)
Jan 17, 2019 1680 1700 1678 1693 4,186,514 +9.44(+0.56%)
Jan 16, 2019 1684 1705 1676 1684 6,351,751 +9.22(+0.55%)
Jan 15, 2019 1632 1675 1626 1675 5,976,216 +57.35(+3.55%)
Jan 14, 2019 1615 1648 1595 1617 5,991,100 -23.35(-1.42%)
Jan 11, 2019 1641 1660 1636 1641 4,686,200 -15.66(-0.95%)
Jan 10, 2019 1641 1663 1622 1656 6,492,202 -3.20(-0.19%)
Jan 09, 2019 1653 1668 1641 1659 6,337,404 +2.84(+0.17%)
Jan 08, 2019 1665 1677 1617 1657 8,861,694 +27.07(+1.66%)
Jan 07, 2019 1602 1635 1589 1630 7,977,045 +54.12(+3.44%)
Jan 04, 2019 1530 1594 1518 1575 9,182,500 +75.11(+5.01%)
Jan 03, 2019 1520 1538 1497 1500 6,953,197 -38.85(-2.52%)
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.