FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,731.92 USD  +11.66 (+0.68%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2006 38.58 38.84 37.83 38.68 5,192,265 +0.16(+0.42%)
Jun 29, 2006 36.90 38.57 36.70 38.52 6,372,600 +1.82(+4.96%)
Jun 28, 2006 36.70 37.11 36.48 36.70 3,753,209 +0.22(+0.60%)
Jun 27, 2006 36.72 37.50 36.17 36.48 5,639,663 -0.29(-0.79%)
Jun 26, 2006 36.55 37.17 36.43 36.77 3,605,700 +0.22(+0.60%)
Jun 23, 2006 36.46 36.65 36.02 36.55 3,923,367 +0.18(+0.49%)
Jun 22, 2006 36.55 36.85 36.11 36.37 4,750,201 -0.28(-0.76%)
Jun 21, 2006 35.34 37.05 35.34 36.65 7,866,618 +1.17(+3.30%)
Jun 20, 2006 35.01 35.65 34.88 35.48 4,465,573 +0.41(+1.17%)
Jun 19, 2006 35.20 35.48 35.04 35.07 4,210,372 -0.02(-0.06%)
Jun 16, 2006 34.88 35.26 34.70 35.09 5,135,807 +0.13(+0.37%)
Jun 15, 2006 33.84 35.17 33.67 34.96 6,206,159 +1.28(+3.80%)
Jun 14, 2006 33.50 33.99 33.08 33.68 4,869,169 +0.21(+0.63%)
Jun 13, 2006 33.49 34.17 33.13 33.47 5,403,036 -0.13(-0.39%)
Jun 12, 2006 34.00 34.45 33.49 33.60 4,195,844 -0.18(-0.53%)
Jun 09, 2006 33.50 34.35 33.45 33.78 5,232,619 +0.23(+0.69%)
Jun 08, 2006 33.55 34.06 32.42 33.55 8,311,012 -0.22(-0.65%)
Jun 07, 2006 33.40 34.54 32.91 33.77 5,304,990 +0.36(+1.08%)
Jun 06, 2006 33.58 33.80 32.93 33.41 4,276,635 -0.08(-0.24%)
Jun 05, 2006 34.46 34.54 33.27 33.49 5,049,455 -1.27(-3.65%)
Jun 02, 2006 34.68 35.22 34.05 34.76 5,443,181 -0.31(-0.88%)
Jun 01, 2006 34.62 35.45 34.30 35.07 5,932,065 +0.46(+1.33%)
May 31, 2006 34.74 34.94 33.73 34.61 5,196,552 -0.03(-0.09%)
May 30, 2006 35.73 35.75 34.44 34.64 5,920,253 -1.43(-3.96%)
May 26, 2006 35.66 36.50 35.46 36.07 4,524,371 +0.44(+1.23%)
May 25, 2006 35.36 35.69 34.60 35.63 5,845,651 +0.44(+1.25%)
May 24, 2006 33.76 35.23 33.37 35.19 9,543,080 +1.43(+4.24%)
May 23, 2006 35.00 36.00 33.76 33.76 8,823,637 -1.07(-3.07%)
May 22, 2006 33.96 34.99 33.18 34.83 11,124,574 +0.89(+2.62%)
May 19, 2006 32.66 34.00 32.03 33.94 9,817,647 +1.33(+4.08%)
May 18, 2006 31.71 33.64 31.52 32.61 12,027,138 +1.00(+3.16%)
May 17, 2006 32.45 32.70 31.53 31.61 6,831,048 -1.15(-3.51%)
May 16, 2006 32.84 33.02 32.32 32.76 5,221,922 -0.02(-0.06%)
May 15, 2006 32.55 32.85 32.21 32.78 4,310,774 +0.05(+0.15%)
May 12, 2006 33.56 33.78 32.55 32.73 4,875,072 -0.80(-2.39%)
May 11, 2006 34.12 34.15 33.08 33.53 7,695,946 -0.63(-1.84%)
May 10, 2006 34.68 35.00 34.10 34.16 3,301,663 -0.68(-1.95%)
May 09, 2006 34.42 35.26 34.21 34.84 5,485,453 +0.15(+0.43%)
May 08, 2006 34.99 35.31 34.47 34.69 4,237,399 -0.35(-1.00%)
May 05, 2006 34.65 35.04 34.15 35.04 5,740,943 +0.57(+1.65%)
May 04, 2006 34.62 34.72 34.38 34.47 5,997,905 +0.51(+1.50%)
May 03, 2006 34.29 34.39 33.51 33.96 7,585,980 -0.42(-1.22%)
May 02, 2006 34.64 34.94 34.23 34.38 5,857,603 -0.21(-0.61%)
May 01, 2006 35.19 35.57 34.44 34.59 7,073,876 -0.62(-1.76%)
Apr 28, 2006 35.77 35.89 35.14 35.21 3,493,300 -0.53(-1.48%)
Apr 27, 2006 35.51 35.87 35.30 35.74 5,935,143 -0.05(-0.14%)
Apr 26, 2006 35.34 36.35 35.15 35.79 11,072,021 +0.20(+0.56%)
Apr 25, 2006 35.59 35.77 35.01 35.59 12,761,305 -0.27(-0.75%)
Apr 24, 2006 36.12 36.12 35.32 35.86 3,087,638 -0.17(-0.47%)
Apr 21, 2006 36.62 36.78 35.72 36.03 4,423,517 -0.31(-0.85%)
Apr 20, 2006 36.70 37.20 36.23 36.34 5,387,529 -0.55(-1.49%)
Apr 19, 2006 36.12 36.96 35.89 36.89 4,281,582 +0.61(+1.68%)
Apr 18, 2006 35.39 36.45 35.20 36.28 4,595,703 +1.01(+2.86%)
Apr 17, 2006 36.47 36.62 35.05 35.27 4,442,242 -1.35(-3.69%)
Apr 13, 2006 35.95 36.72 35.49 36.62 3,715,110 +0.49(+1.36%)
Apr 12, 2006 36.06 36.44 35.91 36.13 2,855,821 +0.07(+0.19%)
Apr 11, 2006 36.61 36.75 35.52 36.06 6,605,605 -0.55(-1.50%)
Apr 10, 2006 37.15 37.28 36.22 36.61 4,748,070 -0.48(-1.29%)
Apr 07, 2006 38.55 38.67 37.00 37.09 5,719,887 -1.42(-3.69%)
Apr 06, 2006 37.20 38.84 37.13 38.51 9,294,509 +1.17(+3.13%)
Apr 05, 2006 36.66 37.34 36.27 37.34 5,560,420 +0.57(+1.55%)
Apr 04, 2006 36.52 37.10 36.02 36.77 3,717,817 +0.63(+1.74%)
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.