FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,751.60 USD  +11.12 (+0.64%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2002 16.64 16.85 15.85 15.97 9,019,380 -1.04(-6.11%)
Sep 27, 2002 16.85 17.40 16.82 17.01 7,035,700 -0.14(-0.82%)
Sep 26, 2002 15.92 17.35 15.71 17.15 11,625,400 +1.42(+9.03%)
Sep 25, 2002 16.17 16.39 15.29 15.73 9,326,896 -0.20(-1.26%)
Sep 24, 2002 15.87 16.37 15.60 15.93 7,072,400 -0.12(-0.75%)
Sep 23, 2002 15.60 16.44 15.59 16.05 7,396,200 +0.19(+1.20%)
Sep 20, 2002 17.45 17.64 15.45 15.86 12,592,900 -1.35(-7.84%)
Sep 19, 2002 17.40 17.64 17.17 17.21 4,799,600 -0.52(-2.93%)
Sep 18, 2002 17.22 17.93 16.95 17.73 8,393,800 +0.38(+2.19%)
Sep 17, 2002 17.00 17.75 16.77 17.35 8,631,300 +0.64(+3.83%)
Sep 16, 2002 16.51 16.93 16.45 16.71 2,947,500 +0.10(+0.60%)
Sep 13, 2002 16.69 16.99 16.50 16.61 3,650,317 -0.14(-0.84%)
Sep 12, 2002 16.83 17.13 16.61 16.75 7,069,772 -0.36(-2.10%)
Sep 11, 2002 17.15 17.85 17.04 17.11 6,669,800 -0.02(-0.12%)
Sep 10, 2002 16.53 17.35 16.42 17.13 11,243,400 +0.62(+3.76%)
Sep 09, 2002 15.12 16.65 15.06 16.51 8,804,800 +1.20(+7.84%)
Sep 06, 2002 14.56 15.48 14.56 15.31 4,909,991 +1.06(+7.44%)
Sep 05, 2002 14.58 14.72 14.24 14.25 5,261,700 -0.57(-3.85%)
Sep 04, 2002 14.66 14.96 14.26 14.82 4,402,600 +0.22(+1.51%)
Sep 03, 2002 14.71 15.03 14.49 14.60 4,670,000 -0.34(-2.28%)
Aug 30, 2002 14.91 15.38 14.75 14.94 3,413,300 -0.23(-1.52%)
Aug 29, 2002 14.43 15.19 14.21 15.17 6,778,500 +0.60(+4.12%)
Aug 28, 2002 14.48 14.97 14.35 14.57 4,972,100 +0.05(+0.34%)
Aug 27, 2002 15.04 15.27 14.50 14.52 3,575,300 -0.41(-2.75%)
Aug 26, 2002 15.29 15.44 14.68 14.93 6,365,300 -0.24(-1.58%)
Aug 23, 2002 15.60 15.72 14.95 15.17 5,029,600 -0.56(-3.56%)
Aug 22, 2002 15.34 15.95 14.92 15.73 6,849,800 +0.35(+2.28%)
Aug 21, 2002 15.95 15.97 15.20 15.38 7,274,764 -0.54(-3.39%)
Aug 20, 2002 15.38 15.99 15.31 15.92 7,702,000 +1.02(+6.85%)
Aug 16, 2002 14.39 15.01 14.31 14.90 3,627,600 +0.28(+1.92%)
Aug 15, 2002 14.05 14.75 13.92 14.62 5,043,300 +0.71(+5.10%)
Aug 14, 2002 13.93 14.06 13.32 13.91 6,940,100 -0.02(-0.14%)
Aug 13, 2002 14.30 14.67 13.91 13.93 5,185,075 -0.56(-3.86%)
Aug 12, 2002 14.14 14.49 13.95 14.49 3,458,300 +0.89(+6.54%)
Aug 07, 2002 13.93 13.94 12.85 13.60 5,564,700 -0.14(-1.02%)
Aug 06, 2002 13.27 13.90 13.14 13.74 4,705,502 +0.87(+6.76%)
Aug 05, 2002 13.65 13.79 12.78 12.87 3,840,300 -0.97(-7.01%)
Aug 02, 2002 14.13 14.14 13.45 13.84 4,173,800 -0.32(-2.26%)
Aug 01, 2002 14.31 14.50 13.99 14.16 6,060,400 -0.30(-2.07%)
Jul 31, 2002 14.45 14.66 14.14 14.46 3,788,249 -0.31(-2.11%)
Jul 30, 2002 14.19 14.90 14.08 14.77 5,504,100 +0.44(+3.07%)
Jul 29, 2002 13.25 14.46 13.23 14.33 7,028,199 +1.34(+10.32%)
Jul 26, 2002 12.72 13.11 12.50 12.99 5,521,427 +0.50(+4.00%)
Jul 25, 2002 13.71 14.01 12.40 12.49 9,136,600 -1.61(-11.42%)
Jul 24, 2002 12.37 14.16 12.26 14.10 19,789,508 -0.45(-3.09%)
Jul 23, 2002 15.54 15.88 14.40 14.55 11,149,400 -0.95(-6.13%)
Jul 22, 2002 15.15 15.65 15.00 15.50 9,339,973 +0.21(+1.37%)
Jul 19, 2002 15.36 15.72 15.07 15.29 6,104,400 -0.87(-5.38%)
Jul 17, 2002 16.84 17.16 15.32 16.16 7,310,200 +0.73(+4.73%)
Jul 12, 2002 15.75 16.19 15.25 15.43 6,999,400 -0.12(-0.77%)
Jul 11, 2002 14.66 15.84 14.00 15.55 7,292,000 +0.59(+3.94%)
Jul 10, 2002 15.65 15.94 14.65 14.96 6,758,800 -0.64(-4.10%)
Jul 09, 2002 15.05 16.03 14.99 15.60 7,510,400 +0.66(+4.42%)
Jul 08, 2002 15.21 15.85 14.68 14.94 5,890,000 -0.27(-1.78%)
Jul 05, 2002 14.39 15.23 14.37 15.21 3,367,400 +0.96(+6.74%)
Jul 04, 2002 13.38 14.46 12.89 14.25 7,706,200 +0.00(+0.00%)
Jul 03, 2002 13.38 14.46 12.89 14.25 7,695,200 +0.93(+6.98%)
Jul 02, 2002 13.60 14.16 13.00 13.32 8,666,200 -0.23(-1.70%)
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.