FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,748.72 USD  +9.51 (+0.55%)
Official Closing Price  /  Updated: 7:34 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2006 32.01 32.34 31.54 32.12 5,227,352 +0.28(+0.88%)
Sep 28, 2006 32.27 32.33 31.22 31.84 7,499,585 -0.49(-1.52%)
Sep 27, 2006 32.28 32.46 31.93 32.33 5,479,812 -0.17(-0.52%)
Sep 26, 2006 31.89 32.59 31.80 32.50 6,601,345 +0.71(+2.23%)
Sep 25, 2006 31.05 31.97 30.74 31.79 6,618,440 +0.95(+3.08%)
Sep 22, 2006 30.22 30.95 29.90 30.84 7,249,225 +0.62(+2.05%)
Sep 21, 2006 32.24 32.56 30.07 30.22 15,555,067 -1.90(-5.92%)
Sep 20, 2006 31.81 32.81 31.80 32.12 8,548,900 +0.54(+1.71%)
Sep 19, 2006 32.24 32.30 30.82 31.58 8,572,558 -0.50(-1.56%)
Sep 18, 2006 32.45 32.67 31.88 32.08 5,123,102 -0.44(-1.35%)
Sep 15, 2006 31.92 32.74 31.58 32.52 10,279,521 +0.87(+2.75%)
Sep 14, 2006 31.54 31.87 31.18 31.65 3,705,760 -0.02(-0.06%)
Sep 13, 2006 31.73 31.96 31.37 31.67 4,370,469 -0.05(-0.16%)
Sep 12, 2006 30.87 31.94 30.53 31.72 6,530,509 +0.93(+3.02%)
Sep 11, 2006 30.23 31.13 29.72 30.79 7,403,880 +0.28(+0.92%)
Sep 08, 2006 30.19 30.66 29.94 30.51 5,227,146 +0.78(+2.62%)
Sep 07, 2006 30.57 30.64 29.68 29.73 8,903,000 -1.07(-3.47%)
Sep 06, 2006 31.76 31.98 30.65 30.80 9,114,326 -1.43(-4.44%)
Sep 05, 2006 31.61 32.30 31.24 32.23 7,468,441 +0.47(+1.48%)
Sep 01, 2006 30.85 31.80 30.85 31.76 6,563,339 +0.93(+3.02%)
Aug 31, 2006 30.75 30.99 30.47 30.83 5,966,833 +0.16(+0.52%)
Aug 30, 2006 29.65 30.85 29.48 30.67 11,304,170 +1.15(+3.90%)
Aug 29, 2006 28.97 29.72 28.75 29.52 7,398,633 +0.61(+2.11%)
Aug 28, 2006 28.40 29.00 28.27 28.91 6,067,435 +0.88(+3.14%)
Aug 25, 2006 27.79 28.23 27.62 28.03 3,542,541 +0.06(+0.21%)
Aug 24, 2006 28.24 28.25 27.54 27.97 4,517,084 -0.17(-0.60%)
Aug 23, 2006 28.56 28.89 27.77 28.14 4,726,471 -0.23(-0.81%)
Aug 22, 2006 28.14 28.89 28.05 28.37 4,587,382 +0.24(+0.85%)
Aug 21, 2006 28.70 28.98 27.97 28.13 5,334,929 -0.99(-3.40%)
Aug 18, 2006 29.09 29.23 28.22 29.12 5,965,883 +0.03(+0.10%)
Aug 17, 2006 27.96 29.75 27.83 29.09 9,496,466 +1.14(+4.08%)
Aug 16, 2006 27.97 28.14 27.52 27.95 7,574,048 +0.18(+0.65%)
Aug 15, 2006 26.97 27.86 26.62 27.77 8,201,087 +1.24(+4.67%)
Aug 14, 2006 26.22 27.06 26.18 26.53 5,126,550 +0.46(+1.76%)
Aug 11, 2006 26.43 26.43 25.76 26.07 5,115,908 -0.42(-1.59%)
Aug 10, 2006 26.20 26.52 25.88 26.49 6,405,249 +0.28(+1.07%)
Aug 09, 2006 26.54 26.70 26.00 26.21 6,908,192 -0.15(-0.57%)
Aug 08, 2006 26.80 27.02 26.19 26.36 7,266,590 -0.42(-1.57%)
Aug 07, 2006 27.19 27.29 26.59 26.78 5,475,963 -0.51(-1.87%)
Aug 04, 2006 26.94 27.59 26.80 27.29 10,252,475 +0.60(+2.25%)
Aug 03, 2006 26.09 26.90 25.90 26.69 6,940,626 +0.60(+2.30%)
Aug 02, 2006 26.15 26.30 25.89 26.09 7,810,875 -0.23(-0.87%)
Aug 01, 2006 26.55 26.64 25.84 26.32 13,118,186 -0.57(-2.12%)
Jul 31, 2006 27.02 27.29 26.74 26.89 8,067,364 -0.28(-1.03%)
Jul 28, 2006 26.80 27.18 26.57 27.17 12,422,232 +0.61(+2.30%)
Jul 27, 2006 26.45 26.80 26.00 26.56 26,393,831 +0.30(+1.14%)
Jul 26, 2006 28.76 29.00 25.96 26.26 76,988,660 -7.33(-21.82%)
Jul 25, 2006 34.00 34.16 33.39 33.59 17,397,187 -0.72(-2.10%)
Jul 24, 2006 33.19 34.68 33.34 34.31 7,386,282 +1.12(+3.37%)
Jul 21, 2006 33.85 33.97 32.92 33.19 7,136,581 -0.99(-2.90%)
Jul 20, 2006 34.39 34.81 33.83 34.18 5,836,931 -0.30(-0.87%)
Jul 19, 2006 33.50 34.77 33.39 34.48 8,866,617 +0.99(+2.96%)
Jul 18, 2006 33.65 34.29 32.96 33.49 5,219,272 -0.18(-0.53%)
Jul 17, 2006 32.79 33.93 32.79 33.67 7,233,541 +0.75(+2.28%)
Jul 14, 2006 33.51 33.73 32.80 32.92 8,094,689 -0.81(-2.40%)
Jul 13, 2006 34.33 34.63 33.71 33.73 6,454,910 -0.90(-2.60%)
Jul 12, 2006 35.60 35.90 34.57 34.63 4,894,660 -1.03(-2.89%)
Jul 11, 2006 35.74 35.92 35.01 35.66 6,089,673 -0.13(-0.36%)
Jul 10, 2006 36.30 36.70 35.40 35.79 3,876,738 -0.32(-0.89%)
Jul 07, 2006 36.71 37.28 35.75 36.11 5,004,119 -0.69(-1.87%)
Jul 06, 2006 37.07 37.74 36.52 36.80 4,372,714 -0.31(-0.84%)
Jul 05, 2006 38.28 38.43 36.78 37.11 5,734,083 -1.50(-3.89%)
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.