FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
2,009.29 USD  -86.68 (-4.14%)
Official Closing Price  /  Updated: 5:31 PM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2006 40.42 40.64 39.85 40.34 6,346,300 -0.29(-0.71%)
Nov 29, 2006 40.48 41.10 40.00 40.63 7,854,637 -0.29(-0.71%)
Nov 28, 2006 40.75 41.07 40.30 40.92 7,099,325 +0.07(+0.17%)
Nov 27, 2006 42.18 42.80 40.72 40.85 8,972,867 -1.56(-3.68%)
Nov 24, 2006 42.56 42.94 42.31 42.41 2,244,326 -0.55(-1.28%)
Nov 22, 2006 42.50 42.98 42.18 42.96 4,535,658 +0.42(+0.99%)
Nov 21, 2006 42.55 43.25 42.12 42.54 6,984,409 +0.10(+0.24%)
Nov 20, 2006 42.35 42.55 41.94 42.44 5,796,486 -0.11(-0.26%)
Nov 17, 2006 42.55 42.67 42.22 42.55 6,530,293 -0.29(-0.68%)
Nov 16, 2006 42.45 42.95 42.40 42.84 10,686,485 +0.24(+0.56%)
Nov 15, 2006 41.50 43.10 41.50 42.60 13,556,797 +1.09(+2.63%)
Nov 14, 2006 40.11 41.67 39.62 41.51 10,951,492 +1.52(+3.80%)
Nov 13, 2006 39.23 40.00 39.13 39.99 6,944,908 +0.73(+1.86%)
Nov 10, 2006 38.79 39.36 38.76 39.26 4,495,140 +0.42(+1.08%)
Nov 09, 2006 39.50 39.77 38.81 38.84 5,807,971 -0.63(-1.60%)
Nov 08, 2006 38.58 39.48 38.46 39.47 8,162,341 +0.70(+1.81%)
Nov 07, 2006 38.20 39.00 38.04 38.77 7,745,182 +0.56(+1.47%)
Nov 06, 2006 37.64 38.35 37.53 38.21 4,547,332 +0.75(+2.00%)
Nov 03, 2006 37.58 37.71 36.87 37.46 5,124,076 +0.01(+0.03%)
Nov 02, 2006 37.33 37.77 37.11 37.45 5,447,319 -0.11(-0.29%)
Nov 01, 2006 38.12 38.20 37.46 37.56 7,049,888 -0.53(-1.39%)
Oct 31, 2006 38.22 38.59 37.80 38.09 6,215,772 -0.06(-0.16%)
Oct 30, 2006 38.05 38.34 37.68 38.15 6,882,470 -0.09(-0.24%)
Oct 27, 2006 38.15 38.38 37.66 38.24 9,952,864 -0.06(-0.16%)
Oct 26, 2006 37.25 38.49 37.18 38.30 17,074,600 +0.62(+1.65%)
Oct 25, 2006 37.30 37.98 36.04 37.68 46,628,601 +4.05(+12.04%)
Oct 24, 2006 32.87 38.00 32.86 33.63 23,209,259 +0.75(+2.28%)
Oct 23, 2006 32.47 32.91 32.14 32.88 8,059,332 +0.31(+0.95%)
Oct 20, 2006 32.69 32.69 32.21 32.57 5,839,387 +0.03(+0.09%)
Oct 19, 2006 32.17 32.84 32.10 32.54 4,048,719 +0.23(+0.71%)
Oct 18, 2006 32.57 32.78 32.00 32.31 5,349,351 -0.16(-0.49%)
Oct 17, 2006 32.20 32.61 31.75 32.47 6,635,707 -0.13(-0.40%)
Oct 16, 2006 32.85 33.20 32.55 32.60 6,769,464 -0.72(-2.16%)
Oct 13, 2006 33.35 33.58 33.08 33.32 4,068,324 -0.23(-0.69%)
Oct 12, 2006 33.10 33.71 32.63 33.55 5,989,726 +0.64(+1.94%)
Oct 11, 2006 32.61 33.15 32.27 32.91 6,728,540 +0.29(+0.89%)
Oct 10, 2006 33.27 33.58 32.49 32.62 6,337,987 -0.76(-2.28%)
Oct 09, 2006 32.49 33.48 32.45 33.38 5,289,313 +0.79(+2.42%)
Oct 06, 2006 33.15 33.22 32.50 32.59 4,219,177 -0.73(-2.19%)
Oct 05, 2006 32.68 33.40 32.40 33.32 8,457,029 +0.56(+1.71%)
Oct 04, 2006 31.75 32.83 31.30 32.76 7,065,722 +1.06(+3.34%)
Oct 03, 2006 30.90 32.00 30.58 31.70 8,034,079 +0.83(+2.69%)
Oct 02, 2006 31.98 32.03 30.83 30.87 6,815,083 -1.25(-3.89%)
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%)
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.