FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,762.26 USD  +1.93 (+0.11%)
Streaming Delayed Price  /  Updated: 3:36 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 76.75 78.17 76.10 76.34 5,300,528 -1.87(-2.39%)
Jul 30, 2008 78.36 79.85 76.42 78.21 7,566,717 +0.00(+0.00%)
Jul 29, 2008 78.21 78.80 76.16 78.21 6,769,610 +2.23(+2.93%)
Jul 28, 2008 77.09 78.31 74.86 75.98 10,480,066 -2.33(-2.98%)
Jul 25, 2008 79.63 80.94 78.12 78.31 9,088,820 -0.41(-0.52%)
Jul 24, 2008 76.30 82.38 76.29 78.72 30,996,516 +8.18(+11.60%)
Jul 23, 2008 67.46 72.07 67.46 70.54 17,679,120 +2.57(+3.78%)
Jul 22, 2008 67.09 69.14 65.88 67.97 8,795,796 -0.51(-0.74%)
Jul 21, 2008 69.52 69.80 66.30 68.48 6,895,633 -0.64(-0.93%)
Jul 18, 2008 69.94 70.84 68.40 69.12 8,297,959 -2.99(-4.15%)
Jul 17, 2008 71.20 72.38 67.74 72.11 9,593,160 +0.27(+0.38%)
Jul 16, 2008 66.94 72.75 66.84 71.84 12,038,613 +4.81(+7.18%)
Jul 15, 2008 65.87 68.62 62.99 67.03 11,341,926 +0.75(+1.13%)
Jul 14, 2008 69.31 69.50 65.59 66.28 9,021,209 -2.26(-3.30%)
Jul 11, 2008 69.40 69.99 66.74 68.54 7,929,918 -2.09(-2.96%)
Jul 10, 2008 70.70 71.77 67.99 70.63 9,941,594 +0.02(+0.03%)
Jul 09, 2008 74.56 74.90 70.48 70.61 6,912,004 -4.43(-5.90%)
Jul 08, 2008 72.38 75.49 71.75 75.04 7,915,971 +2.55(+3.52%)
Jul 07, 2008 72.37 74.40 70.76 72.49 7,355,489 +0.49(+0.68%)
Jul 04, 2008 72.51 73.84 70.52 72.00 4,248,152 +0.00(+0.00%)
Jul 03, 2008 72.51 73.84 70.52 72.00 4,248,152 +0.56(+0.78%)
Jul 02, 2008 74.16 74.41 71.38 71.44 7,044,306 -2.18(-2.96%)
Jul 01, 2008 72.24 74.23 70.52 73.62 10,275,246 +0.29(+0.40%)
Jun 30, 2008 74.27 76.12 73.21 73.33 7,114,348 -1.33(-1.78%)
Jun 27, 2008 75.59 76.07 72.62 74.66 11,791,965 -1.64(-2.15%)
Jun 26, 2008 79.10 79.89 76.00 76.30 11,311,552 -4.21(-5.23%)
Jun 25, 2008 80.45 82.15 79.52 80.51 7,396,468 +0.87(+1.09%)
Jun 24, 2008 79.55 80.79 77.63 79.64 7,140,024 -1.04(-1.29%)
Jun 23, 2008 81.30 82.15 79.55 80.68 7,425,704 -0.42(-0.52%)
Jun 20, 2008 83.10 83.46 80.51 81.10 6,588,878 -3.16(-3.75%)
Jun 19, 2008 82.21 84.47 81.50 84.26 6,717,784 +1.74(+2.11%)
Jun 18, 2008 82.00 83.17 81.32 82.52 6,846,552 -0.45(-0.54%)
Jun 17, 2008 83.15 84.30 82.80 82.97 8,802,335 +1.27(+1.55%)
Jun 16, 2008 78.42 82.53 78.41 81.70 5,754,310 +2.53(+3.20%)
Jun 13, 2008 76.70 80.00 76.70 79.17 5,974,415 +3.02(+3.97%)
Jun 12, 2008 78.02 79.05 75.01 76.15 6,204,383 -1.13(-1.46%)
Jun 11, 2008 79.35 80.00 77.03 77.28 5,874,486 -2.34(-2.94%)
Jun 10, 2008 79.86 81.04 78.20 79.62 6,066,976 +0.19(+0.24%)
Jun 09, 2008 81.19 81.53 78.12 79.43 6,537,218 -1.20(-1.49%)
Jun 06, 2008 83.24 83.64 80.56 80.63 7,844,830 -3.88(-4.59%)
Jun 05, 2008 82.11 84.88 81.80 84.51 8,938,839 +3.01(+3.69%)
Jun 04, 2008 80.11 81.82 79.72 81.50 6,458,399 +1.39(+1.74%)
Jun 03, 2008 80.71 81.89 79.26 80.11 5,869,949 -0.12(-0.15%)
Jun 02, 2008 81.15 81.57 80.05 80.23 6,215,132 -1.39(-1.70%)
May 30, 2008 80.58 81.77 80.30 81.62 5,270,548 +1.27(+1.58%)
May 29, 2008 80.61 81.96 80.17 80.35 6,857,593 +0.27(+0.34%)
May 28, 2008 80.73 80.79 78.99 80.08 6,700,586 -0.54(-0.67%)
May 27, 2008 78.26 80.90 77.97 80.62 10,108,177 +2.27(+2.90%)
May 26, 2008 78.55 78.87 77.43 78.35 6,331,846 +0.00(+0.00%)
May 23, 2008 78.55 78.87 77.43 78.35 6,331,846 -0.91(-1.15%)
May 22, 2008 78.68 79.69 78.00 79.26 5,390,548 +0.96(+1.23%)
May 21, 2008 80.37 81.15 77.50 78.30 7,070,423 -2.42(-3.00%)
May 20, 2008 82.17 82.70 80.03 80.72 7,912,117 -1.57(-1.91%)
May 19, 2008 79.01 84.75 78.86 82.29 18,690,403 +5.83(+7.62%)
May 16, 2008 76.42 76.83 74.86 76.46 6,206,648 +0.34(+0.45%)
May 15, 2008 73.89 76.32 73.55 76.12 6,917,652 +1.92(+2.59%)
May 14, 2008 74.92 75.75 73.98 74.20 4,589,104 -0.36(-0.48%)
May 13, 2008 74.57 74.96 73.31 74.56 5,020,802 +0.03(+0.04%)
May 12, 2008 73.00 74.93 71.78 74.53 7,215,385 +2.12(+2.93%)
May 09, 2008 72.20 73.34 71.66 72.41 4,243,462 -0.38(-0.52%)
May 08, 2008 73.73 74.16 71.56 72.79 8,131,250 -0.39(-0.53%)
May 07, 2008 75.26 76.64 73.09 73.18 8,376,571 -2.53(-3.34%)
May 06, 2008 75.51 76.77 75.05 75.71 6,545,646 -0.21(-0.28%)
May 05, 2008 77.27 77.77 75.87 75.92 5,647,337 -1.39(-1.80%)
May 02, 2008 80.30 81.20 76.40 77.31 8,154,836 -2.05(-2.58%)
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.