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 (%)
Jul 29, 2005 45.31 45.75 44.61 45.15 10,523,457 -0.53(-1.16%)
Jul 28, 2005 43.54 45.81 43.37 45.68 25,159,160 +2.03(+4.65%)
Jul 27, 2005 42.01 43.74 41.84 43.65 46,096,587 +5.91(+15.66%)
Jul 26, 2005 38.22 38.75 37.72 37.74 16,071,250 -0.21(-0.55%)
Jul 25, 2005 38.00 39.04 37.85 37.95 5,469,979 +0.00(+0.00%)
Jul 22, 2005 37.89 38.23 37.24 37.95 5,874,900 +0.00(+0.00%)
Jul 21, 2005 38.96 39.75 37.76 37.95 11,073,341 -0.22(-0.58%)
Jul 20, 2005 37.49 38.25 37.30 38.17 6,388,150 +0.00(+0.00%)
Jul 19, 2005 37.38 38.17 36.69 38.17 5,855,747 +0.98(+2.64%)
Jul 18, 2005 36.95 37.19 36.76 37.19 2,973,488 +0.04(+0.11%)
Jul 15, 2005 37.35 37.50 36.75 37.15 5,215,409 -0.04(-0.11%)
Jul 14, 2005 37.19 37.42 36.88 37.19 5,865,740 +0.68(+1.86%)
Jul 13, 2005 36.27 36.55 36.19 36.51 3,203,623 +0.20(+0.55%)
Jul 12, 2005 35.49 36.54 35.46 36.31 5,877,255 +0.72(+2.02%)
Jul 11, 2005 34.72 35.68 34.60 35.59 5,230,037 +0.85(+2.45%)
Jul 08, 2005 34.11 34.75 33.85 34.74 4,258,666 +0.78(+2.30%)
Jul 07, 2005 33.80 34.51 33.80 33.96 4,253,857 -0.10(-0.29%)
Jul 06, 2005 34.01 34.40 33.86 34.06 4,397,153 -0.02(-0.06%)
Jul 05, 2005 33.50 34.48 33.45 34.08 7,384,000 +1.17(+3.56%)
Jul 01, 2005 33.24 33.27 32.79 32.91 2,934,200 -0.18(-0.54%)
Jun 30, 2005 33.47 33.56 32.93 33.09 5,722,621 -0.26(-0.78%)
Jun 29, 2005 33.70 34.07 33.27 33.35 4,854,005 -0.36(-1.07%)
Jun 28, 2005 34.60 34.63 33.59 33.71 7,035,372 -0.79(-2.29%)
Jun 27, 2005 34.91 35.05 34.17 34.50 4,576,399 -0.52(-1.48%)
Jun 24, 2005 35.30 35.44 34.88 35.02 3,719,188 -0.41(-1.16%)
Jun 23, 2005 35.14 35.56 35.10 35.43 5,317,639 +0.21(+0.60%)
Jun 22, 2005 35.50 35.85 35.14 35.22 2,508,089 -0.16(-0.45%)
Jun 21, 2005 35.60 35.81 35.28 35.38 4,461,768 -0.31(-0.87%)
Jun 20, 2005 35.05 35.97 35.04 35.69 5,100,511 +0.38(+1.08%)
Jun 17, 2005 35.89 36.07 35.16 35.31 4,826,506 -0.27(-0.76%)
Jun 16, 2005 35.20 35.81 35.16 35.58 4,366,897 +0.34(+0.96%)
Jun 15, 2005 35.34 35.41 34.52 35.24 5,167,607 +0.20(+0.57%)
Jun 14, 2005 34.82 35.17 34.79 35.04 3,641,094 +0.17(+0.49%)
Jun 13, 2005 34.67 35.41 34.65 34.87 3,914,690 -0.08(-0.23%)
Jun 10, 2005 35.25 35.29 34.47 34.95 3,467,403 -0.25(-0.71%)
Jun 09, 2005 34.93 35.28 34.40 35.20 3,877,312 +0.37(+1.06%)
Jun 08, 2005 35.40 35.48 34.80 34.83 5,315,323 -0.52(-1.47%)
Jun 07, 2005 35.91 36.20 35.29 35.35 4,893,825 -0.42(-1.17%)
Jun 06, 2005 35.54 36.02 35.48 35.77 3,882,475 +0.18(+0.51%)
Jun 03, 2005 36.46 36.50 35.32 35.59 4,843,765 -0.82(-2.25%)
Jun 02, 2005 36.33 36.91 36.21 36.41 4,777,936 -0.09(-0.25%)
Jun 01, 2005 35.57 36.99 35.44 36.50 10,347,823 +0.99(+2.79%)
May 31, 2005 35.36 36.04 35.29 35.51 4,930,021 +0.01(+0.03%)
May 27, 2005 35.22 35.55 35.15 35.50 3,287,547 +0.05(+0.14%)
May 26, 2005 35.28 35.68 35.17 35.45 4,788,754 +0.20(+0.57%)
May 25, 2005 35.27 35.45 35.19 35.25 3,884,141 -0.29(-0.82%)
May 24, 2005 35.48 35.57 35.13 35.54 5,916,700 -0.14(-0.39%)
May 23, 2005 35.57 36.02 35.39 35.68 5,739,788 +0.18(+0.51%)
May 20, 2005 35.45 35.60 34.96 35.50 5,044,674 -0.09(-0.25%)
May 19, 2005 35.37 35.91 35.33 35.59 5,358,040 +0.26(+0.74%)
May 18, 2005 34.81 35.97 34.73 35.33 9,570,200 +0.60(+1.73%)
May 17, 2005 34.45 34.82 34.09 34.73 3,315,681 +0.19(+0.55%)
May 16, 2005 34.03 34.77 33.92 34.54 4,288,986 +0.64(+1.89%)
May 13, 2005 33.99 34.35 33.80 33.90 3,991,781 +0.05(+0.15%)
May 12, 2005 33.70 34.12 33.55 33.85 6,012,683 +0.03(+0.09%)
May 11, 2005 34.30 34.51 33.65 33.82 6,147,215 -0.41(-1.20%)
May 10, 2005 34.40 34.47 34.02 34.23 5,477,482 -0.41(-1.18%)
May 09, 2005 34.40 34.80 34.25 34.64 4,438,354 +0.12(+0.35%)
May 06, 2005 34.24 34.69 34.14 34.52 6,721,138 +0.56(+1.65%)
May 05, 2005 33.96 34.18 33.59 33.96 4,619,025 +0.00(+0.00%)
May 04, 2005 33.35 34.12 33.27 33.96 7,784,377 +0.75(+2.26%)
May 03, 2005 32.94 33.56 32.89 33.21 6,789,178 +0.11(+0.33%)
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.