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, 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%)
May 03, 2010 137.20 139.44 136.11 137.49 5,661,523 +0.39(+0.28%)
Apr 30, 2010 141.40 141.40 136.91 137.10 6,113,453 -4.63(-3.27%)
Apr 29, 2010 140.09 142.45 139.79 141.73 6,314,109 +2.38(+1.71%)
Apr 28, 2010 142.59 142.75 138.69 139.35 9,234,787 -2.67(-1.88%)
Apr 27, 2010 145.55 146.44 141.11 142.02 8,638,918 -5.09(-3.46%)
Apr 26, 2010 143.20 147.73 142.90 147.11 9,318,247 +3.48(+2.42%)
Apr 23, 2010 145.38 149.09 142.42 143.63 18,981,078 -6.46(-4.30%)
Apr 22, 2010 147.01 151.09 145.88 150.09 15,047,294 +3.66(+2.50%)
Apr 21, 2010 145.17 149.00 143.52 146.43 7,357,838 +2.23(+1.55%)
Apr 20, 2010 143.83 144.64 142.10 144.20 4,311,666 +1.77(+1.24%)
Apr 19, 2010 142.35 143.67 139.13 142.43 6,021,940 +0.26(+0.18%)
Apr 16, 2010 144.88 147.17 141.45 142.17 8,401,062 -3.65(-2.50%)
Apr 15, 2010 144.55 147.09 144.00 145.82 7,829,586 +1.54(+1.07%)
Apr 14, 2010 140.34 144.50 139.20 144.28 7,886,588 +4.12(+2.94%)
Apr 13, 2010 141.23 141.98 139.12 140.16 4,784,563 -1.04(-0.74%)
Apr 12, 2010 140.00 142.91 139.68 141.20 5,445,211 +1.14(+0.81%)
Apr 09, 2010 140.72 141.33 139.07 140.06 6,014,526 -0.90(-0.64%)
Apr 08, 2010 134.71 141.25 134.71 140.96 12,689,076 +6.09(+4.52%)
Apr 07, 2010 135.96 136.08 133.86 134.87 5,945,147 -0.69(-0.51%)
Apr 06, 2010 131.23 136.00 131.18 135.56 7,949,739 +4.07(+3.10%)
Apr 05, 2010 132.85 133.74 130.78 131.49 5,816,309 -0.32(-0.24%)
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.