FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,746.50 USD  +7.29 (+0.42%)
Streaming Delayed Price  /  Updated: 2:41 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 1930 1936 1907 1927 3,502,902 -11.91(-0.61%)
Apr 29, 2019 1949 1956 1934 1938 4,013,775 -12.20(-0.63%)
Apr 26, 2019 1929 1951 1898 1951 8,432,500 +39.43(+2.06%)
Apr 25, 2019 1917 1922 1900 1911 6,080,567 +9.45(+0.50%)
Apr 24, 2019 1925 1930 1898 1902 3,670,019 -22.02(-1.14%)
Apr 23, 2019 1891 1929 1890 1924 4,637,477 +36.46(+1.93%)
Apr 22, 2019 1855 1888 1846 1887 3,369,499 +25.62(+1.38%)
Apr 18, 2019 1869 1871 1859 1862 2,749,800 -3.13(-0.17%)
Apr 17, 2019 1873 1876 1860 1865 2,842,067 +1.78(+0.10%)
Apr 16, 2019 1851 1870 1848 1863 3,042,183 +18.17(+0.98%)
Apr 15, 2019 1842 1847 1819 1845 3,720,887 +1.81(+0.10%)
Apr 12, 2019 1848 1852 1841 1843 3,114,400 -1.01(-0.05%)
Apr 11, 2019 1849 1850 1840 1844 2,649,614 -3.26(-0.18%)
Apr 10, 2019 1841 1848 1829 1847 2,957,757 +11.49(+0.63%)
Apr 09, 2019 1845 1853 1832 1836 3,710,946 -14.02(-0.76%)
Apr 08, 2019 1833 1850 1825 1850 3,749,348 +12.58(+0.68%)
Apr 05, 2019 1829 1839 1825 1837 3,640,400 +18.42(+1.01%)
Apr 04, 2019 1821 1829 1804 1819 3,621,127 -1.84(-0.10%)
Apr 03, 2019 1827 1830 1810 1821 3,978,618 +6.72(+0.37%)
Apr 02, 2019 1811 1820 1805 1814 3,446,402 -0.21(-0.01%)
Apr 01, 2019 1800 1816 1799 1814 4,283,196 +33.44(+1.88%)
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%)
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.