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 29, 2011 221.29 225.75 219.51 222.52 5,170,390 -1.38(-0.62%)
Jul 28, 2011 223.27 225.95 220.23 223.90 5,354,864 +1.38(+0.62%)
Jul 27, 2011 224.39 227.20 219.62 222.52 12,953,786 +8.34(+3.89%)
Jul 26, 2011 214.99 215.60 210.35 214.18 9,782,498 +0.69(+0.32%)
Jul 25, 2011 215.49 216.08 213.00 213.49 3,340,949 -3.03(-1.40%)
Jul 22, 2011 213.86 217.95 211.11 216.52 3,599,944 +3.31(+1.55%)
Jul 21, 2011 216.74 217.09 211.07 213.21 4,545,238 -2.34(-1.09%)
Jul 20, 2011 220.05 220.20 214.41 215.55 3,372,893 -2.51(-1.15%)
Jul 19, 2011 213.77 218.40 213.77 218.06 4,436,526 +6.53(+3.09%)
Jul 18, 2011 212.53 213.39 208.29 211.53 2,898,091 -1.34(-0.63%)
Jul 15, 2011 213.08 214.53 209.29 212.87 4,075,383 +2.49(+1.18%)
Jul 14, 2011 213.58 215.91 209.38 210.38 3,902,461 -3.12(-1.46%)
Jul 13, 2011 214.70 216.83 212.14 213.50 4,229,690 +2.27(+1.07%)
Jul 12, 2011 214.64 215.65 211.12 211.23 3,985,643 -1.32(-0.62%)
Jul 11, 2011 216.74 217.50 211.00 212.55 4,033,682 -5.73(-2.63%)
Jul 08, 2011 214.30 218.32 213.25 218.28 3,708,086 +1.54(+0.71%)
Jul 07, 2011 215.09 217.80 215.09 216.74 3,144,842 +2.55(+1.19%)
Jul 06, 2011 212.12 214.40 211.01 214.19 2,607,514 +1.00(+0.47%)
Jul 05, 2011 208.76 214.45 208.73 213.19 3,584,677 +3.70(+1.77%)
Jul 01, 2011 205.55 210.27 203.61 209.49 4,012,454 +5.00(+2.45%)
Jun 30, 2011 200.78 205.20 200.50 204.49 4,448,007 +0.31(+0.15%)
Jun 29, 2011 202.67 206.25 201.03 204.18 4,608,279 +1.83(+0.90%)
Jun 28, 2011 201.92 202.88 200.60 202.35 3,825,204 +1.10(+0.55%)
Jun 27, 2011 197.50 202.58 194.03 201.25 6,100,649 +8.70(+4.52%)
Jun 24, 2011 193.88 194.92 191.35 192.55 3,616,647 -1.61(-0.83%)
Jun 23, 2011 189.50 194.46 188.30 194.16 4,609,558 +2.53(+1.32%)
Jun 22, 2011 193.96 195.20 191.32 191.63 3,129,654 -2.60(-1.34%)
Jun 21, 2011 188.30 195.00 187.12 194.23 4,182,503 +6.51(+3.47%)
Jun 20, 2011 187.85 188.85 185.57 187.72 2,831,646 +1.35(+0.72%)
Jun 17, 2011 186.51 187.39 184.64 186.37 6,328,369 +2.72(+1.48%)
Jun 16, 2011 185.74 187.00 181.59 183.65 6,032,034 -2.33(-1.25%)
Jun 15, 2011 188.04 192.45 185.30 185.98 6,317,193 -3.98(-2.10%)
Jun 14, 2011 188.99 190.72 187.07 189.96 3,960,246 +3.67(+1.97%)
Jun 13, 2011 186.81 189.31 184.86 186.29 3,868,835 -0.24(-0.13%)
Jun 10, 2011 189.25 190.77 186.28 186.53 3,763,319 -3.15(-1.66%)
Jun 09, 2011 189.74 191.76 185.71 189.68 4,187,148 +1.63(+0.87%)
Jun 08, 2011 187.45 189.81 186.32 188.05 3,716,399 +0.50(+0.27%)
Jun 07, 2011 185.72 190.63 185.52 187.55 4,866,218 +1.86(+1.00%)
Jun 06, 2011 189.35 189.85 185.18 185.69 3,715,970 -2.63(-1.40%)
Jun 03, 2011 191.23 193.21 187.62 188.32 4,975,621 -4.95(-2.56%)
May 24, 2011 197.00 197.00 193.00 193.27 2,972,667 -2.95(-1.50%)
May 23, 2011 195.56 197.29 192.02 196.22 4,229,223 -2.43(-1.22%)
May 20, 2011 197.95 199.80 197.24 198.65 3,382,021 -0.15(-0.08%)
May 19, 2011 198.33 199.95 197.55 198.80 3,700,358 +1.71(+0.87%)
May 18, 2011 194.13 198.28 193.25 197.09 4,955,789 +2.28(+1.17%)
May 17, 2011 191.82 195.98 191.76 194.81 7,073,287 +2.30(+1.19%)
May 16, 2011 200.54 200.90 191.37 192.51 9,385,868 -10.05(-4.96%)
May 13, 2011 205.70 206.39 202.36 202.56 4,126,181 -3.51(-1.70%)
May 12, 2011 204.22 206.19 200.62 206.07 4,820,090 +1.69(+0.83%)
May 11, 2011 203.12 205.50 202.25 204.38 4,808,983 +0.44(+0.22%)
May 10, 2011 201.94 205.29 201.56 203.94 5,885,855 +3.14(+1.56%)
May 09, 2011 198.34 202.36 196.78 200.80 5,825,183 +3.20(+1.62%)
May 06, 2011 199.10 199.56 196.56 197.60 4,017,937 +0.49(+0.25%)
May 05, 2011 198.66 201.00 196.12 197.11 4,636,878 -2.86(-1.43%)
May 04, 2011 198.25 201.86 195.37 199.97 6,549,999 +1.52(+0.77%)
May 03, 2011 201.00 202.59 196.69 198.45 6,051,689 -2.74(-1.36%)
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.