FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,740.63 USD  -8.88 (-0.51%)
Streaming Delayed Price  /  Updated: 2:29 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2010 160.01 160.93 155.60 157.06 7,603,404 -1.93(-1.21%)
Sep 29, 2010 159.03 161.78 157.75 158.99 7,288,861 -0.71(-0.44%)
Sep 28, 2010 159.84 160.88 154.89 159.70 8,494,180 +0.33(+0.21%)
Sep 27, 2010 160.22 161.20 157.88 159.37 6,444,395 -1.36(-0.85%)
Sep 24, 2010 155.43 160.89 155.42 160.73 10,590,503 +7.88(+5.16%)
Sep 23, 2010 151.20 155.92 150.97 152.85 7,059,937 +1.02(+0.67%)
Sep 22, 2010 149.84 152.70 149.10 151.83 6,609,254 +1.10(+0.73%)
Sep 21, 2010 150.76 153.31 149.60 150.73 7,541,959 -0.57(-0.38%)
Sep 20, 2010 148.70 151.95 147.35 151.30 6,454,870 +2.98(+2.01%)
Sep 17, 2010 148.90 148.98 146.50 148.32 7,262,649 +2.88(+1.98%)
Sep 15, 2010 144.88 145.62 143.56 145.45 4,903,575 -0.30(-0.21%)
Sep 14, 2010 144.50 146.70 143.83 145.75 4,319,383 +0.68(+0.47%)
Sep 13, 2010 144.07 145.74 143.76 145.07 5,077,376 +2.63(+1.85%)
Sep 10, 2010 140.75 142.60 140.04 142.44 5,044,666 +2.06(+1.47%)
Sep 09, 2010 140.39 141.37 139.26 140.38 4,958,394 +1.24(+0.89%)
Sep 08, 2010 137.93 139.70 136.45 139.14 5,830,903 +1.92(+1.40%)
Sep 07, 2010 137.56 138.60 136.89 137.22 3,886,646 -1.57(-1.13%)
Sep 03, 2010 136.89 139.50 136.62 138.79 6,590,809 +3.58(+2.65%)
Sep 02, 2010 132.17 135.21 132.05 135.21 5,405,937 +2.72(+2.05%)
Sep 01, 2010 126.36 132.60 126.17 132.49 7,119,198 +7.66(+6.14%)
Aug 31, 2010 122.85 125.90 122.50 124.83 4,224,415 +1.04(+0.84%)
Aug 30, 2010 126.03 126.95 123.69 123.79 3,425,965 -2.85(-2.25%)
Aug 27, 2010 125.46 126.64 122.25 126.64 5,080,505 +1.78(+1.43%)
Aug 26, 2010 127.15 127.59 124.82 124.86 4,694,318 -1.99(-1.57%)
Aug 25, 2010 123.85 127.37 123.83 126.85 5,339,310 +2.32(+1.86%)
Aug 24, 2010 125.41 125.44 123.18 124.53 5,369,619 -2.07(-1.64%)
Aug 23, 2010 127.86 129.22 126.50 126.60 3,861,296 -1.16(-0.91%)
Aug 20, 2010 127.20 128.04 126.02 127.76 4,172,548 +0.19(+0.15%)
Aug 19, 2010 129.22 130.02 126.82 127.57 5,582,487 -2.08(-1.60%)
Aug 18, 2010 129.25 130.81 128.26 129.65 7,901,221 +0.79(+0.61%)
Aug 17, 2010 127.34 129.98 126.79 128.86 5,044,609 +2.79(+2.21%)
Aug 16, 2010 123.61 127.37 123.04 126.07 4,024,643 +1.38(+1.11%)
Aug 13, 2010 126.06 127.48 124.26 124.69 3,983,580 -1.87(-1.48%)
Aug 12, 2010 123.76 127.00 123.55 126.56 4,367,819 +0.67(+0.53%)
Aug 11, 2010 128.10 128.12 125.20 125.89 5,541,670 -4.11(-3.16%)
Aug 10, 2010 127.95 130.00 127.38 130.00 5,696,513 +1.17(+0.91%)
Aug 09, 2010 128.46 129.93 127.85 128.83 5,085,719 +0.51(+0.40%)
Aug 06, 2010 126.72 128.40 125.90 128.32 5,065,977 +0.49(+0.38%)
Aug 05, 2010 126.77 128.00 125.82 127.83 4,271,786 +0.25(+0.20%)
Aug 04, 2010 123.06 128.47 123.00 127.58 9,270,728 +5.16(+4.22%)
Aug 03, 2010 120.00 122.87 119.68 122.42 5,961,476 +2.35(+1.96%)
Aug 02, 2010 119.15 120.38 117.57 120.07 5,472,381 +2.18(+1.85%)
Jul 30, 2010 115.53 118.74 114.51 117.89 7,083,180 +1.03(+0.88%)
Jul 29, 2010 117.99 118.87 115.52 116.86 6,182,142 -0.27(-0.23%)
Jul 28, 2010 117.00 118.20 116.40 117.13 5,459,765 +0.00(+0.00%)
Jul 27, 2010 118.43 118.50 115.07 117.13 7,779,306 -1.27(-1.07%)
Jul 26, 2010 118.26 118.60 114.88 118.40 11,125,466 -0.47(-0.40%)
Jul 23, 2010 105.93 119.28 105.80 118.87 42,421,074 -1.20(-1.00%)
Jul 22, 2010 118.71 120.87 118.02 120.07 14,556,324 +2.64(+2.25%)
Jul 21, 2010 120.62 121.25 117.26 117.43 5,008,699 -2.67(-2.22%)
Jul 20, 2010 120.61 120.71 117.51 120.10 6,784,920 +0.16(+0.13%)
Jul 19, 2010 118.38 120.74 117.00 119.94 5,026,739 +1.45(+1.22%)
Jul 16, 2010 121.28 121.92 118.01 118.49 6,227,899 -3.57(-2.92%)
Jul 15, 2010 120.13 122.48 119.26 122.06 6,048,938 -1.24(-1.01%)
Jul 14, 2010 123.03 123.75 121.47 123.30 5,256,452 -0.35(-0.28%)
Jul 13, 2010 120.69 124.88 120.30 123.65 7,074,695 +4.14(+3.46%)
Jul 12, 2010 117.81 119.70 117.32 119.51 4,783,312 +2.25(+1.92%)
Jul 09, 2010 116.55 117.40 114.65 117.26 4,065,036 +1.04(+0.89%)
Jul 08, 2010 115.02 117.48 114.07 116.22 6,774,348 +2.79(+2.46%)
Jul 07, 2010 109.84 113.63 109.81 113.43 4,940,838 +3.37(+3.06%)
Jul 06, 2010 110.65 112.53 109.00 110.06 5,216,579 +0.92(+0.84%)
Jul 02, 2010 110.92 111.29 108.56 109.14 4,477,303 -1.82(-1.64%)
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.