FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,740.48 USD  -20.21 (-1.15%)
Official Closing Price  /  Updated: 5:43 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 235.10 236.30 231.61 233.30 3,453,533 -2.79(-1.18%)
Jul 30, 2012 237.00 240.74 234.07 236.09 3,736,365 -1.23(-0.52%)
Jul 27, 2012 225.25 238.34 224.50 237.32 11,315,524 +17.31(+7.87%)
Jul 26, 2012 220.00 221.45 214.95 220.01 6,889,596 +2.96(+1.36%)
Jul 25, 2012 222.00 222.50 215.91 217.05 3,645,932 -5.99(-2.69%)
Jul 24, 2012 226.27 226.61 221.23 223.04 5,007,324 -2.97(-1.31%)
Jul 23, 2012 224.72 226.58 221.54 226.01 5,514,958 -2.28(-1.00%)
Jul 20, 2012 225.36 229.39 225.29 228.29 4,170,883 +2.12(+0.94%)
Jul 19, 2012 220.73 227.50 220.69 226.17 5,449,325 +8.70(+4.00%)
Jul 18, 2012 216.15 218.67 215.71 217.47 2,092,954 +0.54(+0.25%)
Jul 17, 2012 217.45 217.94 213.96 216.93 1,986,954 +0.92(+0.43%)
Jul 16, 2012 216.60 218.31 214.46 216.01 2,004,155 -2.38(-1.09%)
Jul 13, 2012 215.63 219.31 213.88 218.39 2,221,829 +3.03(+1.41%)
Jul 12, 2012 216.61 217.30 212.61 215.36 2,616,143 -3.01(-1.38%)
Jul 11, 2012 218.95 221.74 215.34 218.37 2,733,720 -1.13(-0.51%)
Jul 10, 2012 226.25 227.14 218.28 219.50 2,981,917 -5.55(-2.47%)
Jul 09, 2012 225.00 226.00 223.45 225.05 1,921,979 +0.00(+0.00%)
Jul 06, 2012 226.35 228.90 224.18 225.05 3,203,230 -2.01(-0.89%)
Jul 05, 2012 228.62 230.50 226.53 227.06 2,682,270 -2.47(-1.08%)
Jul 03, 2012 229.14 229.53 227.59 229.53 1,335,952 +0.21(+0.09%)
Jul 02, 2012 229.30 229.34 226.34 229.32 2,330,530 +0.97(+0.42%)
Jun 29, 2012 224.70 228.35 223.71 228.35 3,614,344 +7.04(+3.18%)
Jun 28, 2012 223.92 224.62 218.75 221.31 2,994,736 -4.31(-1.91%)
Jun 27, 2012 225.01 227.50 223.30 225.62 2,799,201 +0.01(+0.00%)
Jun 26, 2012 221.45 226.39 221.45 225.61 3,753,840 +5.54(+2.52%)
Jun 25, 2012 220.30 221.59 218.00 220.07 2,382,265 -2.09(-0.94%)
Jun 22, 2012 221.83 222.51 219.35 222.16 2,188,063 +1.59(+0.72%)
Jun 21, 2012 223.84 226.03 220.52 220.57 2,842,930 -2.45(-1.10%)
Jun 20, 2012 224.51 224.74 220.84 223.02 2,444,332 -1.01(-0.45%)
Jun 19, 2012 223.26 225.20 221.66 224.03 2,716,519 +1.37(+0.62%)
Jun 18, 2012 217.28 223.76 216.73 222.66 3,369,546 +4.31(+1.97%)
Jun 15, 2012 215.29 219.33 214.46 218.35 3,788,005 +3.90(+1.82%)
Jun 14, 2012 215.26 216.50 212.56 214.45 3,060,873 -0.28(-0.13%)
Jun 13, 2012 215.52 217.38 213.52 214.73 2,326,029 -1.69(-0.78%)
Jun 12, 2012 217.65 218.00 214.52 216.42 2,833,255 -0.08(-0.04%)
Jun 11, 2012 217.49 220.87 215.20 216.50 3,749,085 -1.98(-0.91%)
Jun 08, 2012 218.61 219.42 216.66 218.48 2,876,904 -0.32(-0.15%)
Jun 07, 2012 219.65 221.49 218.11 218.80 3,503,816 +1.16(+0.53%)
Jun 06, 2012 214.63 218.40 214.52 217.64 2,710,024 +4.43(+2.08%)
Jun 05, 2012 213.85 216.86 211.16 213.21 3,543,891 -1.36(-0.63%)
Jun 04, 2012 207.40 215.35 206.37 214.57 4,299,571 +6.35(+3.05%)
Jun 01, 2012 208.44 211.23 207.30 208.22 3,951,418 -4.69(-2.20%)
May 31, 2012 209.48 213.79 207.11 212.91 4,943,770 +3.68(+1.76%)
May 30, 2012 212.14 212.98 207.75 209.23 4,078,181 -5.52(-2.57%)
May 29, 2012 214.30 216.55 212.29 214.75 2,693,388 +1.86(+0.87%)
May 25, 2012 214.99 215.98 212.22 212.89 2,171,364 -2.35(-1.09%)
May 24, 2012 216.98 217.66 212.70 215.24 3,141,096 -2.04(-0.94%)
May 23, 2012 214.71 217.55 211.18 217.28 4,240,688 +1.95(+0.91%)
May 22, 2012 218.31 218.87 213.96 215.33 3,733,044 -2.78(-1.27%)
May 21, 2012 214.03 219.98 212.82 218.11 3,579,721 +4.26(+1.99%)
May 18, 2012 219.41 219.63 212.81 213.85 5,233,522 -4.51(-2.07%)
May 17, 2012 225.05 226.00 218.09 218.36 4,504,599 -5.70(-2.54%)
May 16, 2012 225.00 228.00 222.50 224.06 5,261,556 -0.33(-0.15%)
May 15, 2012 226.50 230.61 223.00 224.39 5,713,508 +1.46(+0.65%)
May 14, 2012 225.60 227.29 222.51 222.93 3,096,594 -4.75(-2.09%)
May 11, 2012 225.95 230.68 225.73 227.68 4,195,541 +0.99(+0.44%)
May 10, 2012 223.91 229.08 221.95 226.69 4,646,297 +3.71(+1.66%)
May 09, 2012 220.59 225.78 220.16 222.98 3,711,971 -0.92(-0.41%)
May 08, 2012 223.15 225.39 218.20 223.90 4,522,349 -1.26(-0.56%)
May 07, 2012 222.36 226.87 222.29 225.16 3,313,252 +1.17(+0.52%)
May 04, 2012 227.80 229.72 223.74 223.99 4,587,893 -5.46(-2.38%)
May 03, 2012 229.74 232.53 228.03 229.45 4,055,363 -0.80(-0.35%)
May 02, 2012 227.82 231.44 227.40 230.25 4,593,309 +0.21(+0.09%)
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.