FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,749.69 USD  -4.91 (-0.28%)
Streaming Delayed Price  /  Updated: 1:44 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 320.01 320.68 311.86 312.99 5,183,120 -9.52(-2.95%)
Jul 30, 2014 321.45 322.73 318.50 322.51 3,972,076 +2.51(+0.78%)
Jul 29, 2014 321.98 322.90 319.50 320.00 2,884,962 -0.41(-0.13%)
Jul 28, 2014 324.25 324.82 316.50 320.41 5,932,232 -3.60(-1.11%)
Jul 25, 2014 317.30 324.87 314.76 324.01 17,855,141 -34.60(-9.65%)
Jul 24, 2014 359.98 364.85 358.52 358.61 7,042,127 +0.47(+0.13%)
Jul 23, 2014 359.05 360.63 356.62 358.14 2,668,369 -2.70(-0.75%)
Jul 22, 2014 355.25 362.93 355.25 360.84 2,887,137 +1.08(+0.30%)
Jul 21, 2014 358.10 361.71 356.72 359.76 2,276,565 +1.10(+0.31%)
Jul 18, 2014 354.40 359.68 352.08 358.66 3,410,032 +6.21(+1.76%)
Jul 17, 2014 353.44 356.96 351.38 352.45 3,633,415 -3.45(-0.97%)
Jul 16, 2014 355.62 359.32 353.00 355.90 3,494,738 +1.46(+0.41%)
Jul 15, 2014 353.72 355.59 349.40 354.44 4,142,691 -0.88(-0.25%)
Jul 14, 2014 347.03 355.77 345.36 355.32 5,603,868 +9.12(+2.63%)
Jul 11, 2014 334.71 347.00 334.71 346.20 8,309,079 +18.28(+5.57%)
Jul 10, 2014 324.34 329.98 322.65 327.92 2,651,384 -2.05(-0.62%)
Jul 09, 2014 324.71 330.20 323.15 329.97 3,162,924 +6.16(+1.90%)
Jul 08, 2014 333.10 333.74 321.40 323.81 4,269,548 -9.74(-2.92%)
Jul 07, 2014 337.50 337.55 332.52 333.55 2,126,560 -3.94(-1.17%)
Jul 03, 2014 334.83 337.49 337.49 337.49 1,944,300 +4.64(+1.39%)
Jul 02, 2014 333.20 336.76 331.66 332.85 2,678,229 +0.46(+0.14%)
Jul 01, 2014 325.86 333.20 325.10 332.39 3,173,183 +7.61(+2.34%)
Jun 30, 2014 324.98 326.98 322.24 324.78 2,670,960 +0.21(+0.06%)
Jun 27, 2014 325.88 326.52 323.27 324.57 2,419,626 -1.12(-0.34%)
Jun 26, 2014 328.49 328.65 322.13 325.69 2,698,333 -1.75(-0.53%)
Jun 25, 2014 324.33 328.15 321.74 327.44 2,311,880 +3.28(+1.01%)
Jun 24, 2014 327.54 329.73 322.74 324.16 2,625,262 -3.08(-0.94%)
Jun 23, 2014 323.33 327.55 321.41 327.24 2,587,900 +3.04(+0.94%)
Jun 20, 2014 327.76 328.22 320.42 324.20 6,056,210 -2.80(-0.86%)
Jun 19, 2014 335.26 338.90 325.98 327.00 5,286,805 -7.38(-2.21%)
Jun 18, 2014 328.00 335.75 325.00 334.38 6,348,124 +8.76(+2.69%)
Jun 17, 2014 327.54 331.34 325.23 325.62 2,902,935 -2.00(-0.61%)
Jun 16, 2014 324.86 328.69 323.52 327.62 2,394,158 +1.35(+0.41%)
Jun 13, 2014 327.05 329.30 323.53 326.27 2,766,909 +0.36(+0.11%)
Jun 12, 2014 335.55 335.55 324.66 325.91 4,256,168 -9.29(-2.77%)
Jun 11, 2014 336.00 340.72 333.88 335.20 4,432,371 +2.79(+0.84%)
Jun 10, 2014 327.65 335.50 327.50 332.41 3,615,351 +2.74(+0.83%)
Jun 06, 2014 325.00 330.66 324.93 329.67 5,246,723 +6.10(+1.89%)
Jun 05, 2014 308.10 327.94 306.90 323.57 7,792,212 +16.79(+5.47%)
Jun 04, 2014 306.85 309.50 303.84 306.78 2,103,091 -0.41(-0.13%)
Jun 03, 2014 305.75 307.92 305.07 307.19 2,375,762 -1.65(-0.53%)
Jun 02, 2014 312.59 312.59 307.00 308.84 2,201,953 -3.71(-1.19%)
May 30, 2014 314.43 314.65 307.57 312.55 4,260,624 -1.23(-0.39%)
May 29, 2014 310.42 314.87 310.20 313.78 2,362,196 +3.62(+1.17%)
May 28, 2014 309.50 313.82 307.42 310.16 2,693,200 -0.66(-0.21%)
May 27, 2014 314.41 314.63 307.38 310.82 4,860,453 -1.42(-0.45%)
May 23, 2014 305.46 312.24 312.24 312.24 3,052,900 +5.76(+1.88%)
May 22, 2014 305.05 308.54 303.01 306.48 1,862,795 +1.47(+0.48%)
May 21, 2014 302.21 305.96 301.52 305.01 3,402,092 +3.82(+1.27%)
May 20, 2014 297.10 304.46 296.75 301.19 4,082,583 +4.43(+1.49%)
May 19, 2014 295.76 299.00 293.81 296.76 2,284,133 -0.95(-0.32%)
May 16, 2014 292.80 298.88 291.55 297.70 3,637,649 +2.51(+0.85%)
May 15, 2014 298.02 299.20 290.38 295.19 4,296,418 -2.43(-0.82%)
May 14, 2014 302.50 304.64 296.66 297.62 3,320,855 -7.02(-2.30%)
May 13, 2014 302.60 305.60 300.75 304.64 3,497,624 +1.78(+0.59%)
May 12, 2014 294.30 303.34 294.16 302.86 3,720,594 +10.62(+3.63%)
May 09, 2014 290.57 293.68 284.38 292.24 4,062,984 +3.92(+1.36%)
May 08, 2014 290.82 295.88 287.23 288.32 3,839,394 -4.39(-1.50%)
May 07, 2014 295.56 296.40 286.68 292.71 7,007,677 -4.67(-1.57%)
May 06, 2014 309.53 309.81 297.04 297.38 4,614,643 -12.67(-4.09%)
May 05, 2014 306.37 310.23 305.00 310.05 2,508,349 +2.04(+0.66%)
May 02, 2014 310.42 313.29 304.31 308.01 3,995,218 +0.12(+0.04%)
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.