FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,760.94 USD  +0.61 (+0.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 85.76 86.75 84.62 85.76 5,886,844 -0.33(-0.38%)
Jul 30, 2009 85.64 87.25 85.17 86.09 7,253,141 +1.75(+2.07%)
Jul 29, 2009 84.47 85.50 83.52 84.34 6,502,808 -0.64(-0.75%)
Jul 28, 2009 83.84 85.64 82.60 84.98 8,768,420 +0.74(+0.88%)
Jul 27, 2009 85.19 86.49 83.56 84.24 11,280,692 -2.25(-2.60%)
Jul 24, 2009 87.60 88.90 85.50 86.49 19,213,472 -7.38(-7.86%)
Jul 23, 2009 89.84 94.40 89.59 93.87 19,031,673 +5.08(+5.72%)
Jul 22, 2009 88.65 89.23 87.78 88.79 5,293,223 -0.22(-0.25%)
Jul 21, 2009 88.52 89.01 87.40 89.01 7,708,495 +0.78(+0.88%)
Jul 20, 2009 86.27 88.88 86.26 88.23 6,055,779 +2.38(+2.77%)
Jul 17, 2009 85.80 86.50 85.20 85.85 5,061,142 -0.26(-0.30%)
Jul 16, 2009 84.42 86.24 83.72 86.11 5,361,827 +1.56(+1.85%)
Jul 15, 2009 83.00 84.64 82.78 84.55 6,338,943 +2.60(+3.17%)
Jul 14, 2009 81.48 82.42 80.42 81.95 4,543,597 +0.48(+0.59%)
Jul 13, 2009 79.66 81.65 78.01 81.47 8,049,854 +3.84(+4.95%)
Jul 10, 2009 77.52 78.82 76.17 77.63 5,976,111 -0.47(-0.60%)
Jul 09, 2009 78.25 78.54 76.82 78.10 6,359,453 +0.74(+0.96%)
Jul 08, 2009 76.46 77.93 75.70 77.36 8,540,612 +1.73(+2.29%)
Jul 07, 2009 78.53 78.69 75.41 75.63 6,491,724 -2.47(-3.16%)
Jul 06, 2009 78.45 78.89 76.54 78.10 7,368,752 -1.22(-1.54%)
Jul 02, 2009 81.11 81.37 78.51 79.32 7,219,034 -2.28(-2.79%)
Jul 01, 2009 84.42 84.50 81.37 81.60 6,981,107 -2.06(-2.46%)
Jun 30, 2009 83.62 84.92 82.47 83.66 7,984,747 +0.63(+0.76%)
Jun 29, 2009 83.87 84.20 82.41 83.03 6,270,214 -0.85(-1.01%)
Jun 26, 2009 81.90 84.14 81.13 83.88 8,775,789 +1.68(+2.04%)
Jun 25, 2009 81.29 82.23 79.03 82.20 7,360,393 +2.93(+3.70%)
Jun 24, 2009 78.00 80.53 77.80 79.27 6,081,398 +1.59(+2.05%)
Jun 23, 2009 78.97 79.10 76.25 77.68 7,415,551 -1.47(-1.86%)
Jun 22, 2009 82.41 82.43 78.56 79.15 9,743,809 -3.81(-4.59%)
Jun 19, 2009 82.15 83.46 81.50 82.96 5,441,504 +1.36(+1.67%)
Jun 18, 2009 82.81 82.95 81.00 81.60 5,453,059 -1.06(-1.28%)
Jun 17, 2009 82.50 84.30 80.64 82.65 7,785,014 +0.50(+0.61%)
Jun 16, 2009 83.70 83.95 81.28 82.15 5,465,715 -1.03(-1.24%)
Jun 15, 2009 82.83 83.30 81.00 83.18 5,401,783 -0.90(-1.07%)
Jun 12, 2009 85.03 85.20 82.01 84.08 6,223,054 -1.61(-1.88%)
Jun 11, 2009 86.30 87.49 85.05 85.69 5,009,614 -0.90(-1.04%)
Jun 10, 2009 87.58 88.56 84.83 86.59 6,073,566 -0.49(-0.56%)
Jun 09, 2009 86.93 87.67 86.17 87.08 4,475,039 +0.72(+0.83%)
Jun 08, 2009 85.81 87.18 85.11 86.36 5,601,999 -1.20(-1.37%)
Jun 05, 2009 86.29 87.95 85.30 87.56 8,263,699 +2.04(+2.39%)
Jun 04, 2009 85.42 86.40 84.57 85.52 5,465,307 -0.16(-0.19%)
Jun 03, 2009 82.42 85.71 83.13 85.68 7,603,360 +0.75(+0.88%)
Jun 02, 2009 82.42 85.45 82.10 84.93 9,396,946 +1.88(+2.26%)
Jun 01, 2009 78.21 84.80 77.49 83.05 10,795,832 +5.06(+6.49%)
May 29, 2009 77.72 78.01 76.40 77.99 5,073,328 +0.34(+0.44%)
May 28, 2009 77.70 79.10 75.88 77.65 4,943,046 +0.55(+0.71%)
May 27, 2009 78.51 79.50 76.75 77.10 5,567,081 -1.29(-1.65%)
May 26, 2009 75.03 78.48 74.55 78.39 6,697,309 +2.75(+3.64%)
May 22, 2009 76.10 77.04 75.02 75.64 3,485,111 -0.32(-0.42%)
May 21, 2009 76.75 77.97 75.40 75.96 5,640,463 -2.01(-2.58%)
May 20, 2009 78.50 81.11 77.42 77.97 7,350,938 +0.10(+0.13%)
May 19, 2009 75.43 78.96 75.12 77.87 8,028,819 +1.92(+2.53%)
May 18, 2009 73.96 75.96 73.10 75.95 6,829,012 +2.35(+3.19%)
May 15, 2009 74.54 76.21 73.42 73.60 8,011,614 -1.51(-2.01%)
May 14, 2009 73.79 76.06 73.31 75.11 9,341,490 +0.92(+1.24%)
May 13, 2009 76.25 76.65 74.01 74.19 8,770,447 -3.74(-4.80%)
May 12, 2009 78.70 78.97 76.53 77.93 5,548,672 -0.68(-0.87%)
May 11, 2009 76.80 79.85 76.01 78.61 6,871,612 +0.66(+0.85%)
May 08, 2009 79.69 80.23 76.31 77.95 8,194,521 -1.33(-1.68%)
May 07, 2009 82.73 82.75 77.88 79.28 9,631,872 -2.71(-3.31%)
May 06, 2009 82.88 83.60 79.66 81.99 8,603,982 +0.09(+0.11%)
May 05, 2009 81.01 82.00 80.19 81.90 5,870,297 +2.13(+2.67%)
May 04, 2009 80.26 81.35 78.85 79.77 7,019,282 +0.81(+1.03%)
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.