FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,751.60 USD  +11.12 (+0.64%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2007 83.70 83.73 78.00 78.54 14,103,995 -4.16(-5.03%)
Jul 30, 2007 83.00 84.05 81.51 82.70 12,877,505 -1.34(-1.59%)
Jul 27, 2007 84.27 85.33 82.48 84.04 13,939,553 +0.03(+0.04%)
Jul 26, 2007 85.02 89.00 83.43 84.01 23,273,410 -2.17(-2.52%)
Jul 25, 2007 84.66 88.80 83.65 86.18 60,485,804 +16.93(+24.45%)
Jul 24, 2007 71.04 72.16 68.85 69.25 25,358,814 -2.49(-3.47%)
Jul 23, 2007 71.78 72.67 70.85 71.74 9,262,632 +0.11(+0.15%)
Jul 20, 2007 72.62 72.96 70.50 71.63 9,132,877 -1.72(-2.34%)
Jul 19, 2007 74.24 74.32 73.12 73.35 5,276,541 +0.03(+0.04%)
Jul 18, 2007 73.27 73.49 72.25 73.32 6,290,176 -0.47(-0.64%)
Jul 17, 2007 74.39 74.52 73.59 73.79 6,080,063 +0.10(+0.14%)
Jul 16, 2007 74.73 74.84 73.00 73.69 8,333,791 -1.41(-1.88%)
Jul 13, 2007 73.08 75.35 72.97 75.10 12,501,958 +2.31(+3.17%)
Jul 12, 2007 71.31 73.57 70.73 72.79 11,450,947 +2.06(+2.91%)
Jul 11, 2007 70.58 71.65 70.15 70.73 6,593,254 +0.45(+0.64%)
Jul 10, 2007 71.65 71.94 70.07 70.28 8,885,337 -1.79(-2.48%)
Jul 09, 2007 69.38 72.35 69.02 72.07 14,815,623 +3.10(+4.49%)
Jul 06, 2007 68.75 69.30 68.01 68.97 4,614,831 +0.24(+0.35%)
Jul 05, 2007 69.36 69.65 68.06 68.73 4,487,896 -0.72(-1.04%)
Jul 03, 2007 70.04 70.05 69.02 69.45 2,223,453 -0.16(-0.23%)
Jul 02, 2007 68.81 69.71 68.20 69.61 4,916,662 +1.20(+1.75%)
Jun 29, 2007 69.03 69.19 68.15 68.41 5,317,218 -0.48(-0.70%)
Jun 28, 2007 68.46 70.23 68.15 68.89 9,785,237 +0.75(+1.10%)
Jun 27, 2007 66.96 68.21 66.71 68.14 8,243,362 +0.66(+0.98%)
Jun 26, 2007 68.53 68.63 67.38 67.48 11,247,761 -1.18(-1.72%)
Jun 25, 2007 69.35 69.63 68.30 68.66 7,593,979 -0.20(-0.29%)
Jun 22, 2007 69.55 69.88 68.42 68.86 8,662,500 -0.81(-1.16%)
Jun 21, 2007 69.16 69.77 68.66 69.67 7,609,748 +0.57(+0.82%)
Jun 20, 2007 70.25 70.50 69.05 69.10 9,175,300 -0.71(-1.02%)
Jun 19, 2007 71.55 71.66 69.68 69.81 11,913,800 -2.02(-2.81%)
Jun 18, 2007 72.34 72.64 71.40 71.83 7,816,400 -0.57(-0.79%)
Jun 15, 2007 72.85 72.87 71.19 72.40 9,899,900 +0.46(+0.64%)
Jun 14, 2007 70.90 72.12 70.80 71.94 8,249,100 +1.05(+1.48%)
Jun 13, 2007 70.90 71.89 69.25 70.89 11,937,900 +0.82(+1.17%)
Jun 12, 2007 70.44 70.76 69.42 70.07 11,842,600 -1.10(-1.55%)
Jun 11, 2007 73.00 73.05 71.00 71.17 11,089,272 -2.07(-2.83%)
Jun 08, 2007 72.47 73.24 71.05 73.24 10,207,033 +1.20(+1.67%)
Jun 07, 2007 72.57 74.72 70.88 72.04 24,147,549 -0.25(-0.35%)
Jun 06, 2007 73.14 73.75 71.86 72.29 15,624,553 -1.36(-1.85%)
Jun 05, 2007 71.10 74.24 70.86 73.65 30,497,270 +3.23(+4.59%)
Jun 04, 2007 68.25 70.65 67.65 70.42 11,386,315 +1.84(+2.68%)
Jun 01, 2007 68.90 69.30 68.35 68.58 7,015,010 -0.56(-0.81%)
May 31, 2007 70.68 70.74 68.57 69.14 9,311,075 -0.72(-1.03%)
May 30, 2007 69.06 70.08 68.86 69.86 10,582,802 +0.23(+0.33%)
May 29, 2007 68.43 69.78 67.72 69.63 11,731,007 +1.08(+1.58%)
May 25, 2007 69.69 69.70 68.25 68.55 9,987,161 -0.80(-1.15%)
May 24, 2007 69.04 70.42 67.71 69.35 23,826,125 +0.35(+0.51%)
May 23, 2007 69.21 73.31 68.79 69.00 42,598,664 +0.12(+0.17%)
May 22, 2007 68.48 69.07 67.21 68.88 17,213,779 +0.58(+0.85%)
May 21, 2007 63.58 68.68 63.30 68.30 36,500,468 +5.00(+7.90%)
May 18, 2007 62.48 63.30 62.28 63.30 9,799,196 +1.13(+1.82%)
May 17, 2007 62.88 63.52 62.02 62.17 11,879,489 -1.05(-1.66%)
May 16, 2007 61.02 63.34 60.10 63.22 14,507,151 +2.64(+4.36%)
May 15, 2007 61.40 61.97 60.52 60.58 8,702,178 -1.12(-1.82%)
May 14, 2007 61.68 61.74 60.60 61.70 7,767,243 +0.14(+0.23%)
May 11, 2007 60.96 61.60 60.56 61.56 8,002,160 +0.64(+1.05%)
May 10, 2007 62.44 62.65 60.85 60.92 10,052,579 -1.93(-3.07%)
May 09, 2007 62.00 62.95 61.30 62.85 8,877,044 +1.02(+1.65%)
May 08, 2007 60.54 61.84 59.70 61.83 13,552,430 +1.01(+1.66%)
May 07, 2007 62.43 63.23 60.71 60.82 14,808,701 -2.41(-3.81%)
May 04, 2007 62.39 63.75 62.35 63.23 14,300,940 +1.04(+1.67%)
May 03, 2007 61.08 62.54 60.76 62.19 13,484,308 +1.01(+1.65%)
May 02, 2007 61.68 62.25 60.90 61.18 14,438,533 -0.01(-0.01%)
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.