FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,964.52 USD  -13.38 (-0.68%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 80.38 80.38 77.85 78.96 6,122,810 -1.56(-1.94%)
Apr 30, 2009 80.93 82.67 79.89 80.52 8,537,600 +0.73(+0.91%)
Apr 29, 2009 82.99 82.99 79.26 79.79 9,724,521 -2.61(-3.17%)
Apr 28, 2009 82.68 85.35 82.40 82.40 7,923,969 -0.72(-0.87%)
Apr 27, 2009 83.88 84.98 82.21 83.12 9,705,864 -1.34(-1.59%)
Apr 24, 2009 82.03 86.68 80.73 84.46 23,485,530 +3.85(+4.78%)
Apr 23, 2009 81.33 82.06 79.08 80.61 16,027,376 +1.41(+1.78%)
Apr 22, 2009 78.08 82.18 77.81 79.20 8,755,250 +0.46(+0.58%)
Apr 21, 2009 77.33 79.10 77.29 78.74 7,162,026 +1.17(+1.51%)
Apr 20, 2009 78.44 79.79 76.83 77.57 8,687,442 -0.48(-0.61%)
Apr 17, 2009 76.78 78.72 75.88 78.05 7,428,739 +0.80(+1.04%)
Apr 16, 2009 75.33 77.48 75.16 77.25 7,467,728 +2.54(+3.40%)
Apr 15, 2009 75.50 75.81 73.51 74.71 9,412,779 -2.51(-3.25%)
Apr 14, 2009 78.00 79.46 76.94 77.22 6,160,386 -1.72(-2.18%)
Apr 13, 2009 79.84 79.97 77.85 78.94 6,212,124 -0.83(-1.04%)
Apr 09, 2009 77.51 80.00 77.26 79.77 7,082,960 +2.79(+3.62%)
Apr 08, 2009 75.93 77.11 74.57 76.98 5,652,914 +1.47(+1.95%)
Apr 07, 2009 76.97 77.08 74.88 75.51 5,748,760 -2.48(-3.18%)
Apr 06, 2009 77.26 78.36 76.00 77.99 5,750,948 -0.18(-0.23%)
Apr 03, 2009 76.42 78.32 75.50 78.17 5,810,612 +1.83(+2.40%)
Apr 02, 2009 73.63 77.24 73.44 76.34 11,066,865 +2.84(+3.86%)
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.