FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,760.94 USD  +0.61 (+0.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2004 38.50 39.42 38.23 38.92 6,034,700 +0.34(+0.88%)
Jul 29, 2004 38.29 38.96 38.02 38.58 8,200,300 +0.61(+1.61%)
Jul 28, 2004 39.21 39.57 37.38 37.97 10,188,800 -1.14(-2.91%)
Jul 27, 2004 39.18 39.91 38.80 39.11 10,536,000 +0.33(+0.85%)
Jul 26, 2004 40.00 40.24 38.33 38.78 13,973,500 -1.20(-3.00%)
Jul 23, 2004 42.47 42.76 39.56 39.98 35,933,100 -5.84(-12.75%)
Jul 22, 2004 43.70 46.07 43.64 45.82 16,508,500 +1.06(+2.37%)
Jul 21, 2004 47.32 47.60 44.52 44.76 9,372,100 -2.23(-4.75%)
Jul 20, 2004 46.14 47.85 46.12 46.99 7,639,600 +0.97(+2.11%)
Jul 19, 2004 47.26 47.26 45.15 46.02 9,856,400 -1.08(-2.29%)
Jul 16, 2004 48.99 49.06 46.78 47.10 9,286,800 -1.57(-3.23%)
Jul 15, 2004 49.57 49.67 48.12 48.67 5,247,200 -0.83(-1.68%)
Jul 14, 2004 49.06 50.40 48.89 49.50 5,075,700 -0.10(-0.20%)
Jul 13, 2004 49.15 49.98 48.87 49.60 4,909,700 +0.55(+1.12%)
Jul 12, 2004 48.15 49.35 48.03 49.05 7,073,600 +0.73(+1.51%)
Jul 09, 2004 49.82 50.00 47.82 48.32 8,033,500 -1.18(-2.38%)
Jul 08, 2004 48.54 49.97 48.47 49.50 10,035,000 -1.50(-2.94%)
Jul 07, 2004 50.79 52.03 50.24 51.00 6,583,900 -0.24(-0.47%)
Jul 06, 2004 52.40 52.60 50.49 51.24 6,157,400 -1.35(-2.57%)
Jul 02, 2004 52.60 53.24 51.83 52.59 4,862,300 +0.03(+0.06%)
Jul 01, 2004 53.78 54.04 52.05 52.56 7,220,900 -1.84(-3.38%)
Jun 30, 2004 53.70 54.70 53.42 54.40 6,914,900 +0.69(+1.28%)
Jun 29, 2004 53.25 53.94 52.65 53.71 8,593,900 +0.32(+0.60%)
Jun 28, 2004 52.20 54.04 52.20 53.39 11,506,700 +1.59(+3.07%)
Jun 25, 2004 51.02 51.93 50.87 51.80 7,665,500 +0.78(+1.53%)
Jun 24, 2004 51.00 51.94 50.69 51.02 6,760,600 +0.21(+0.41%)
Jun 23, 2004 48.78 51.00 48.35 50.81 7,595,700 +1.81(+3.69%)
Jun 22, 2004 49.63 49.79 48.24 49.00 8,160,400 -0.77(-1.55%)
Jun 21, 2004 49.59 50.30 49.25 49.77 4,490,200 +0.17(+0.34%)
Jun 18, 2004 49.70 50.28 49.40 49.60 4,434,300 -0.17(-0.34%)
Jun 17, 2004 50.49 50.91 49.41 49.77 5,879,800 -0.80(-1.58%)
Jun 16, 2004 50.11 50.75 49.91 50.57 4,097,500 +0.46(+0.92%)
Jun 15, 2004 49.74 50.60 49.49 50.11 6,912,400 +0.86(+1.75%)
Jun 14, 2004 49.45 49.99 49.04 49.25 5,180,900 -0.69(-1.38%)
Jun 10, 2004 50.36 50.47 49.26 49.94 7,208,900 -0.30(-0.60%)
Jun 09, 2004 51.60 51.83 50.01 50.24 6,580,300 -1.70(-3.27%)
Jun 08, 2004 51.40 52.12 51.10 51.94 5,995,600 +0.18(+0.35%)
Jun 07, 2004 51.69 51.99 50.65 51.76 7,712,900 +0.81(+1.59%)
Jun 04, 2004 50.21 51.51 50.00 50.95 12,586,200 +1.55(+3.14%)
Jun 03, 2004 49.93 50.35 49.32 49.40 8,347,100 -0.95(-1.89%)
Jun 02, 2004 50.45 51.21 49.77 50.35 12,475,800 +0.12(+0.24%)
Jun 01, 2004 47.88 50.45 47.70 50.23 12,942,400 +1.73(+3.57%)
May 28, 2004 47.27 48.68 46.88 48.50 10,629,200 +0.88(+1.85%)
May 27, 2004 45.26 47.83 44.85 47.62 14,176,800 +2.93(+6.56%)
May 26, 2004 43.69 45.00 43.67 44.69 7,425,700 +1.07(+2.45%)
May 25, 2004 41.75 43.86 41.39 43.62 7,241,800 +1.99(+4.78%)
May 24, 2004 41.24 42.30 41.17 41.63 5,075,600 +0.46(+1.12%)
May 21, 2004 41.18 41.48 40.55 41.17 5,273,800 +0.19(+0.46%)
May 20, 2004 41.65 41.97 40.80 40.98 5,927,800 -0.71(-1.70%)
May 19, 2004 42.38 43.27 41.47 41.69 7,380,400 -0.30(-0.71%)
May 18, 2004 42.24 42.40 41.83 41.99 5,605,200 -0.09(-0.21%)
May 17, 2004 42.24 42.59 41.70 42.08 6,629,000 -0.97(-2.25%)
May 14, 2004 43.65 43.92 42.76 43.05 5,127,100 -0.56(-1.28%)
May 13, 2004 42.46 44.13 42.25 43.61 8,261,100 +0.59(+1.37%)
May 12, 2004 41.98 43.15 41.25 43.02 7,490,500 +0.32(+0.75%)
May 11, 2004 41.91 43.04 41.90 42.70 7,598,500 +1.44(+3.49%)
May 10, 2004 41.25 42.15 40.57 41.26 10,220,200 -0.64(-1.53%)
May 07, 2004 42.96 44.18 41.68 41.90 9,297,200 -1.24(-2.87%)
May 06, 2004 43.56 44.25 42.77 43.14 7,824,000 -1.12(-2.53%)
May 05, 2004 43.97 45.05 43.95 44.26 4,890,400 +0.31(+0.71%)
May 04, 2004 44.41 44.57 43.70 43.95 7,288,900 -0.46(-1.04%)
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.