FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,739.21 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:05 AM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 765.00 766.00 755.00 758.81 6,777,050 +6.20(+0.82%)
Jul 28, 2016 745.98 753.36 739.70 752.61 7,595,984 +15.94(+2.16%)
Jul 27, 2016 737.97 740.94 733.86 736.67 2,900,445 +1.08(+0.15%)
Jul 26, 2016 742.71 743.13 732.75 735.59 2,528,928 -4.02(-0.54%)
Jul 25, 2016 746.55 748.50 735.35 739.61 2,677,551 -5.25(-0.70%)
Jul 22, 2016 747.79 751.23 743.53 744.86 2,277,711 +0.43(+0.06%)
Jul 21, 2016 747.50 749.36 742.79 744.43 2,316,546 -1.29(-0.17%)
Jul 20, 2016 744.00 746.25 740.70 745.72 2,213,077 +5.77(+0.78%)
Jul 19, 2016 732.50 743.33 732.31 739.95 2,216,082 +3.88(+0.53%)
Jul 18, 2016 735.49 741.60 728.72 736.07 2,953,916 +0.63(+0.09%)
Jul 15, 2016 746.55 746.55 734.05 735.44 3,121,385 -5.76(-0.78%)
Jul 14, 2016 748.86 749.04 739.02 741.20 2,389,438 -1.43(-0.19%)
Jul 13, 2016 746.76 756.87 741.25 742.63 4,138,530 -5.58(-0.75%)
Jul 12, 2016 756.86 757.34 740.33 748.21 5,620,741 -5.57(-0.74%)
Jul 11, 2016 750.00 755.90 747.00 753.78 3,193,279 +7.97(+1.07%)
Jul 08, 2016 740.14 746.10 736.57 745.81 3,429,217 +9.24(+1.25%)
Jul 07, 2016 739.33 739.55 731.63 736.57 2,941,512 +8.47(+1.16%)
Jul 05, 2016 722.80 729.56 719.61 728.10 2,430,542 +2.42(+0.33%)
Jul 01, 2016 717.32 725.68 725.68 725.68 2,920,400 +10.06(+1.41%)
Jun 30, 2016 717.20 719.37 712.54 715.62 2,853,822 +0.02(+0.00%)
Jun 29, 2016 715.75 719.50 713.54 715.60 3,068,576 +7.65(+1.08%)
Jun 28, 2016 700.00 708.00 698.45 707.95 4,035,450 +16.59(+2.40%)
Jun 27, 2016 692.01 696.82 682.11 691.36 5,578,397 -7.60(-1.09%)
Jun 24, 2016 693.00 712.53 692.20 698.96 7,632,511 -23.12(-3.20%)
Jun 23, 2016 715.50 722.12 712.50 722.08 2,819,343 +11.48(+1.62%)
Jun 22, 2016 716.58 717.00 707.57 710.60 2,259,409 -5.22(-0.73%)
Jun 21, 2016 715.72 718.40 712.72 715.82 2,137,407 +1.81(+0.25%)
Jun 20, 2016 713.50 721.31 710.81 714.01 3,675,468 +7.62(+1.08%)
Jun 17, 2016 718.19 718.20 699.18 706.39 5,897,788 -11.12(-1.55%)
Jun 16, 2016 712.05 718.00 705.30 717.51 3,095,998 +3.25(+0.46%)
Jun 15, 2016 722.00 722.56 713.35 714.26 2,708,169 -5.04(-0.70%)
Jun 14, 2016 712.33 720.80 712.27 719.30 2,504,474 +4.06(+0.57%)
Jun 13, 2016 714.01 721.99 711.16 715.24 3,351,968 -2.67(-0.37%)
Jun 10, 2016 722.35 724.98 714.21 717.91 3,425,718 -9.74(-1.34%)
Jun 09, 2016 723.10 728.91 722.30 727.65 2,170,198 +1.01(+0.14%)
Jun 08, 2016 726.40 729.42 721.60 726.64 2,222,714 +2.90(+0.40%)
Jun 07, 2016 729.89 730.00 720.55 723.74 2,732,267 -2.99(-0.41%)
Jun 06, 2016 726.50 731.50 724.42 726.73 2,702,931 +1.19(+0.16%)
Jun 03, 2016 726.74 727.00 718.50 725.54 3,367,306 -2.70(-0.37%)
Jun 02, 2016 720.97 728.28 715.50 728.24 3,026,094 +8.80(+1.22%)
Jun 01, 2016 720.90 726.43 718.22 719.44 3,261,861 -3.35(-0.46%)
May 31, 2016 712.33 724.23 711.32 722.79 3,616,354 +10.55(+1.48%)
May 27, 2016 715.00 712.24 712.24 712.24 2,249,200 -2.67(-0.37%)
May 26, 2016 708.33 715.00 707.29 714.91 2,445,022 +6.56(+0.93%)
May 25, 2016 708.00 710.86 705.52 708.35 3,276,186 +4.15(+0.59%)
May 24, 2016 698.01 707.50 698.00 704.20 3,030,530 +7.45(+1.07%)
May 23, 2016 704.25 706.00 696.42 696.75 2,591,848 -6.05(-0.86%)
May 20, 2016 701.05 707.24 700.00 702.80 2,916,165 +4.28(+0.61%)
May 19, 2016 691.88 699.40 689.56 698.52 3,024,607 +1.07(+0.15%)
May 18, 2016 689.56 702.54 688.76 697.45 4,281,051 +2.18(+0.31%)
May 17, 2016 709.90 714.47 693.91 695.27 5,117,903 -15.39(-2.17%)
May 16, 2016 710.13 713.25 700.28 710.66 5,432,617 +0.74(+0.10%)
May 13, 2016 714.64 719.25 706.51 709.92 4,763,419 -8.01(-1.12%)
May 12, 2016 717.38 722.45 711.51 717.93 5,045,736 +4.70(+0.66%)
May 11, 2016 705.79 719.00 701.65 713.23 7,336,384 +10.16(+1.45%)
May 10, 2016 694.00 704.55 693.50 703.07 6,101,722 +23.32(+3.43%)
May 09, 2016 673.95 686.98 671.41 679.75 3,977,696 +5.80(+0.86%)
May 06, 2016 656.05 676.95 656.01 673.95 4,365,345 +14.86(+2.25%)
May 05, 2016 673.31 676.49 656.00 659.09 4,880,380 -11.81(-1.76%)
May 04, 2016 662.59 674.00 662.14 670.90 4,634,865 -0.42(-0.06%)
May 03, 2016 677.36 680.04 670.43 671.32 4,920,447 -12.53(-1.83%)
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.