FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,754.60 USD  +1.49 (+0.08%)
Official Closing Price  /  Updated: 5:02 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2006 44.84 45.21 44.25 44.82 4,053,974 -0.14(-0.31%)
Jan 30, 2006 45.41 45.97 44.74 44.96 4,099,826 -0.26(-0.57%)
Jan 27, 2006 44.55 45.22 44.53 45.22 4,174,089 +0.54(+1.21%)
Jan 26, 2006 43.60 44.78 43.79 44.68 4,890,969 +1.08(+2.48%)
Jan 25, 2006 44.05 44.47 43.34 43.60 4,287,095 -0.42(-0.95%)
Jan 24, 2006 43.66 44.43 43.42 44.02 4,342,401 +0.29(+0.66%)
Jan 23, 2006 44.18 44.75 43.50 43.73 5,752,811 -0.19(-0.43%)
Jan 20, 2006 44.23 44.36 43.20 43.92 8,344,032 -0.53(-1.19%)
Jan 19, 2006 44.49 45.24 44.30 44.45 5,156,990 +0.13(+0.29%)
Jan 18, 2006 43.19 44.59 43.10 44.32 8,744,064 +0.32(+0.73%)
Jan 17, 2006 44.12 44.32 43.66 44.00 5,631,025 -0.40(-0.90%)
Jan 13, 2006 44.47 44.85 44.00 44.40 4,432,237 +0.04(+0.09%)
Jan 12, 2006 44.60 45.09 44.09 44.36 5,818,300 -0.57(-1.27%)
Jan 11, 2006 45.65 45.70 44.26 44.93 8,497,283 -0.72(-1.58%)
Jan 10, 2006 46.50 46.75 45.36 45.65 9,686,157 -1.43(-3.04%)
Jan 09, 2006 46.55 47.10 46.40 47.08 8,944,094 -0.79(-1.65%)
Jan 06, 2006 47.97 48.58 47.32 47.87 6,153,885 +0.22(+0.46%)
Jan 05, 2006 47.16 48.20 47.11 47.65 5,417,258 +0.40(+0.85%)
Jan 04, 2006 47.49 47.73 46.69 47.25 7,440,914 -0.33(-0.69%)
Jan 03, 2006 47.47 47.85 46.25 47.58 7,582,127 +0.43(+0.91%)
Dec 30, 2005 47.73 48.20 47.14 47.15 5,401,033 -0.84(-1.75%)
Dec 29, 2005 48.00 48.46 47.97 47.99 3,171,106 -0.07(-0.15%)
Dec 28, 2005 48.49 48.55 47.90 48.06 4,533,600 -0.50(-1.03%)
Dec 27, 2005 48.90 49.10 48.36 48.56 5,819,200 -0.66(-1.34%)
Dec 23, 2005 49.08 49.39 48.72 49.22 3,206,494 +0.00(+0.00%)
Dec 22, 2005 48.90 49.28 48.36 49.22 4,421,863 +0.25(+0.51%)
Dec 21, 2005 48.29 49.06 47.78 48.97 7,106,485 +0.83(+1.72%)
Dec 20, 2005 48.46 48.60 47.68 48.14 5,535,115 -0.23(-0.48%)
Dec 19, 2005 48.99 50.00 48.32 48.37 8,312,761 -0.84(-1.71%)
Dec 16, 2005 49.48 49.92 49.21 49.21 5,626,021 -0.27(-0.55%)
Dec 15, 2005 49.41 49.95 49.05 49.48 5,821,199 +0.07(+0.14%)
Dec 14, 2005 49.20 49.60 48.79 49.41 4,965,416 -0.09(-0.18%)
Dec 13, 2005 48.54 49.67 48.48 49.50 5,812,723 +0.43(+0.88%)
Dec 12, 2005 49.15 49.30 48.64 49.07 3,424,347 +0.33(+0.68%)
Dec 09, 2005 48.65 49.04 48.25 48.74 4,715,791 +0.39(+0.81%)
Dec 08, 2005 48.83 49.10 47.86 48.35 7,143,918 -0.48(-0.98%)
Dec 07, 2005 49.31 49.47 48.29 48.83 6,750,293 -0.43(-0.87%)
Dec 06, 2005 49.06 49.90 49.06 49.26 9,581,340 +0.43(+0.88%)
Dec 05, 2005 48.86 49.35 48.75 48.83 5,250,986 -0.23(-0.47%)
Dec 02, 2005 48.92 49.53 48.40 49.06 6,450,183 +0.06(+0.12%)
Dec 01, 2005 48.88 49.40 48.63 49.00 7,865,816 +0.54(+1.11%)
Nov 30, 2005 48.52 48.68 47.55 48.46 7,920,281 -0.09(-0.19%)
Nov 29, 2005 48.31 49.43 48.12 48.55 10,197,872 +0.20(+0.41%)
Nov 28, 2005 48.15 49.12 47.62 48.35 10,670,899 +0.29(+0.60%)
Nov 25, 2005 48.05 48.48 47.62 48.06 2,695,776 -0.18(-0.37%)
Nov 23, 2005 48.64 48.96 48.09 48.24 7,483,142 -0.61(-1.25%)
Nov 22, 2005 47.50 49.01 47.34 48.85 12,991,188 +0.86(+1.79%)
Nov 21, 2005 47.57 48.31 47.28 47.99 17,866,724 +0.01(+0.02%)
Nov 18, 2005 46.90 48.00 46.66 47.98 59,325,425 +1.24(+2.65%)
Nov 17, 2005 45.43 46.76 45.36 46.74 11,688,070 +1.44(+3.18%)
Nov 16, 2005 44.35 45.40 44.24 45.30 7,981,005 +0.85(+1.91%)
Nov 15, 2005 45.46 45.65 44.43 44.45 21,282,167 +1.92(+4.51%)
Nov 14, 2005 42.52 43.00 42.34 42.53 3,004,173 -0.15(-0.35%)
Nov 11, 2005 42.37 43.04 42.25 42.68 3,982,174 +0.50(+1.19%)
Nov 10, 2005 41.47 42.45 40.86 42.18 5,584,934 +0.78(+1.88%)
Nov 09, 2005 41.79 42.00 41.28 41.40 3,472,560 -0.55(-1.31%)
Nov 08, 2005 41.28 42.11 41.03 41.95 4,950,873 +0.56(+1.35%)
Nov 07, 2005 41.08 41.47 40.55 41.39 3,386,155 +0.30(+0.73%)
Nov 04, 2005 41.49 41.80 40.91 41.09 4,445,445 -0.47(-1.13%)
Nov 03, 2005 40.89 42.00 40.85 41.56 6,999,991 +0.81(+1.99%)
Nov 02, 2005 40.29 41.23 39.80 40.75 5,007,703 +0.38(+0.94%)
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.