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 30, 2010 115.53 118.74 114.51 117.89 7,083,180 +1.03(+0.88%)
Jul 29, 2010 117.99 118.87 115.52 116.86 6,182,142 -0.27(-0.23%)
Jul 28, 2010 117.00 118.20 116.40 117.13 5,459,765 +0.00(+0.00%)
Jul 27, 2010 118.43 118.50 115.07 117.13 7,779,306 -1.27(-1.07%)
Jul 26, 2010 118.26 118.60 114.88 118.40 11,125,466 -0.47(-0.40%)
Jul 23, 2010 105.93 119.28 105.80 118.87 42,421,074 -1.20(-1.00%)
Jul 22, 2010 118.71 120.87 118.02 120.07 14,556,324 +2.64(+2.25%)
Jul 21, 2010 120.62 121.25 117.26 117.43 5,008,699 -2.67(-2.22%)
Jul 20, 2010 120.61 120.71 117.51 120.10 6,784,920 +0.16(+0.13%)
Jul 19, 2010 118.38 120.74 117.00 119.94 5,026,739 +1.45(+1.22%)
Jul 16, 2010 121.28 121.92 118.01 118.49 6,227,899 -3.57(-2.92%)
Jul 15, 2010 120.13 122.48 119.26 122.06 6,048,938 -1.24(-1.01%)
Jul 14, 2010 123.03 123.75 121.47 123.30 5,256,452 -0.35(-0.28%)
Jul 13, 2010 120.69 124.88 120.30 123.65 7,074,695 +4.14(+3.46%)
Jul 12, 2010 117.81 119.70 117.32 119.51 4,783,312 +2.25(+1.92%)
Jul 09, 2010 116.55 117.40 114.65 117.26 4,065,036 +1.04(+0.89%)
Jul 08, 2010 115.02 117.48 114.07 116.22 6,774,348 +2.79(+2.46%)
Jul 07, 2010 109.84 113.63 109.81 113.43 4,940,838 +3.37(+3.06%)
Jul 06, 2010 110.65 112.53 109.00 110.06 5,216,579 +0.92(+0.84%)
Jul 02, 2010 110.92 111.29 108.56 109.14 4,477,303 -1.82(-1.64%)
Jul 01, 2010 108.90 111.69 106.70 110.96 8,529,724 +1.70(+1.56%)
Jun 30, 2010 108.58 112.68 108.11 109.26 9,740,658 +0.65(+0.60%)
Jun 29, 2010 116.26 116.48 106.01 108.61 12,849,387 -12.39(-10.24%)
Jun 25, 2010 118.14 121.76 117.63 121.00 5,770,282 +2.67(+2.26%)
Jun 24, 2010 120.61 120.85 116.80 118.33 7,771,060 -3.12(-2.57%)
Jun 23, 2010 122.11 123.22 120.04 121.45 5,455,031 -0.86(-0.70%)
Jun 22, 2010 122.65 125.23 121.55 122.31 6,206,995 -0.24(-0.20%)
Jun 21, 2010 126.79 127.48 121.41 122.55 5,324,094 -3.28(-2.61%)
Jun 18, 2010 126.48 127.48 125.07 125.83 3,840,699 -0.06(-0.05%)
Jun 17, 2010 126.74 127.80 124.69 125.89 3,478,979 -1.01(-0.80%)
Jun 16, 2010 125.39 127.98 125.36 126.90 3,964,437 +0.06(+0.05%)
Jun 15, 2010 123.20 126.92 122.50 126.84 4,540,253 +3.01(+2.43%)
Jun 14, 2010 124.24 125.70 123.50 123.83 3,922,912 +0.80(+0.65%)
Jun 11, 2010 121.39 123.53 120.29 123.03 4,204,286 -0.18(-0.15%)
Jun 10, 2010 120.00 123.50 119.20 123.21 6,060,519 +5.30(+4.49%)
Jun 09, 2010 120.31 121.47 117.36 117.91 7,369,148 -0.92(-0.78%)
Jun 08, 2010 122.00 122.00 115.80 118.83 11,508,385 -3.18(-2.60%)
Jun 07, 2010 125.84 126.61 121.67 122.01 6,566,342 -0.76(-0.62%)
Jun 04, 2010 126.33 128.20 122.18 122.77 5,497,625 -5.99(-4.65%)
Jun 03, 2010 126.25 129.15 124.85 128.76 5,276,804 +2.45(+1.94%)
Jun 02, 2010 124.02 126.43 121.65 126.31 4,752,888 +3.07(+2.49%)
Jun 01, 2010 124.97 126.57 123.02 123.24 3,659,489 -2.22(-1.77%)
May 28, 2010 126.70 127.60 124.01 125.46 3,955,852 -1.24(-0.98%)
May 27, 2010 124.98 126.85 120.60 126.70 4,747,774 +3.49(+2.83%)
May 26, 2010 125.05 125.79 122.30 123.21 6,964,520 -1.65(-1.32%)
May 25, 2010 118.54 125.19 118.50 124.86 7,119,758 +2.74(+2.24%)
May 24, 2010 122.57 124.50 120.65 122.12 4,538,750 -0.60(-0.49%)
May 21, 2010 117.89 124.97 117.52 122.72 7,968,396 +3.01(+2.51%)
May 20, 2010 119.85 125.00 118.78 119.71 8,582,911 -4.88(-3.92%)
May 19, 2010 125.51 127.93 123.80 124.59 6,463,275 -1.69(-1.34%)
May 18, 2010 130.14 131.25 125.51 126.28 5,256,892 -2.63(-2.04%)
May 17, 2010 128.24 129.95 125.80 128.91 5,642,103 +0.38(+0.29%)
May 14, 2010 130.36 131.00 126.76 128.53 5,277,824 -2.94(-2.23%)
May 13, 2010 133.93 136.99 131.00 131.47 5,929,941 -2.40(-1.79%)
May 12, 2010 131.41 134.13 129.68 133.87 5,904,273 +3.41(+2.61%)
May 11, 2010 132.89 133.08 128.47 130.46 6,044,527 -0.83(-0.63%)
May 10, 2010 129.95 132.21 129.26 131.29 6,806,050 +6.31(+5.05%)
May 07, 2010 127.97 131.18 123.76 124.98 11,936,041 -3.73(-2.90%)
May 06, 2010 130.00 132.33 120.60 128.71 10,187,938 -2.22(-1.70%)
May 05, 2010 129.15 131.61 127.55 130.93 9,461,830 +1.10(+0.85%)
May 04, 2010 135.62 135.81 128.38 129.83 12,667,739 -7.66(-5.57%)
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.