FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,772.04 USD  -5.96 (-0.34%)
Streaming Delayed Price  /  Updated: 9:39 AM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 38.01 38.09 37.05 37.44 9,150,937 -0.57(-1.50%)
Feb 27, 2006 38.40 38.78 37.93 38.01 4,449,169 -0.34(-0.89%)
Feb 24, 2006 38.25 38.41 37.86 38.35 3,720,019 +0.45(+1.19%)
Feb 23, 2006 38.62 38.75 37.87 37.90 9,287,561 -0.82(-2.12%)
Feb 22, 2006 38.31 39.10 37.71 38.72 7,357,044 +0.43(+1.12%)
Feb 21, 2006 39.01 39.11 38.26 38.29 5,056,134 -0.90(-2.30%)
Feb 17, 2006 38.93 39.38 38.91 39.19 4,581,764 +0.04(+0.10%)
Feb 16, 2006 39.37 40.00 38.83 39.15 5,685,300 -0.11(-0.28%)
Feb 15, 2006 38.24 39.28 38.10 39.26 6,902,712 +1.01(+2.64%)
Feb 14, 2006 37.97 38.49 37.38 38.25 4,514,262 +0.39(+1.03%)
Feb 13, 2006 38.25 38.42 37.53 37.86 4,750,381 -0.66(-1.71%)
Feb 10, 2006 37.98 38.52 37.37 38.52 5,003,935 +0.53(+1.40%)
Feb 09, 2006 38.61 39.00 37.93 37.99 6,932,766 -0.18(-0.47%)
Feb 08, 2006 37.70 38.39 37.11 38.17 7,544,646 +0.65(+1.73%)
Feb 07, 2006 38.08 38.20 37.20 37.52 7,403,797 -0.43(-1.13%)
Feb 06, 2006 38.34 38.34 37.77 37.95 8,503,296 -0.38(-0.99%)
Feb 03, 2006 37.70 38.50 37.37 38.33 33,532,393 -4.41(-10.32%)
Feb 02, 2006 43.84 44.04 39.80 42.74 23,693,494 -1.24(-2.82%)
Feb 01, 2006 43.92 44.69 43.50 43.98 7,501,485 -0.84(-1.87%)
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%)
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.