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 (%)
Sep 30, 2011 218.19 223.00 215.21 216.23 6,553,621 -6.21(-2.79%)
Sep 29, 2011 234.17 234.30 216.29 222.44 9,378,499 -7.27(-3.16%)
Sep 28, 2011 226.35 235.81 225.60 229.71 14,436,621 +5.50(+2.45%)
Sep 27, 2011 234.22 234.75 222.40 224.21 7,836,207 -5.64(-2.45%)
Sep 26, 2011 227.48 230.24 221.40 229.85 5,793,657 +6.24(+2.79%)
Sep 23, 2011 220.51 224.49 219.06 223.61 6,469,239 +0.38(+0.17%)
Sep 22, 2011 224.72 228.79 219.00 223.23 8,254,501 -8.64(-3.73%)
Sep 21, 2011 234.51 240.52 231.81 231.87 5,880,826 -1.38(-0.59%)
Sep 20, 2011 240.80 241.05 231.03 233.25 7,384,051 -8.44(-3.49%)
Sep 19, 2011 237.11 244.00 232.88 241.69 8,205,736 +2.39(+1.00%)
Sep 16, 2011 227.57 240.44 226.74 239.30 11,760,132 +12.52(+5.52%)
Sep 15, 2011 223.99 227.20 221.25 226.78 5,606,629 +4.21(+1.89%)
Sep 14, 2011 220.22 224.99 216.72 222.57 5,876,810 +3.04(+1.38%)
Sep 13, 2011 217.79 219.95 215.01 219.53 4,835,696 +2.97(+1.37%)
Sep 12, 2011 208.75 216.66 208.65 216.56 5,340,141 +5.17(+2.45%)
Sep 09, 2011 215.05 216.96 209.75 211.39 4,576,477 -5.87(-2.70%)
Sep 08, 2011 218.30 220.64 216.34 217.26 4,397,837 -2.64(-1.20%)
Sep 07, 2011 218.80 220.19 214.22 219.90 5,295,742 +3.72(+1.72%)
Sep 06, 2011 204.77 216.60 204.47 216.18 6,214,881 +6.18(+2.94%)
Sep 02, 2011 208.94 210.69 207.00 210.00 4,237,270 -2.54(-1.20%)
Sep 01, 2011 215.28 217.64 211.62 212.54 5,274,850 -2.69(-1.25%)
Aug 31, 2011 212.27 216.17 211.35 215.23 7,403,491 +4.31(+2.04%)
Aug 30, 2011 205.78 212.49 204.32 210.92 5,915,547 +4.39(+2.13%)
Aug 29, 2011 202.82 206.67 202.55 206.53 4,514,002 +7.26(+3.64%)
Aug 26, 2011 191.24 199.72 189.60 199.27 5,310,620 +7.24(+3.77%)
Aug 25, 2011 194.41 196.99 191.07 192.03 3,733,324 -1.70(-0.88%)
Aug 24, 2011 193.89 196.31 190.17 193.73 6,248,662 +0.18(+0.09%)
Aug 23, 2011 178.92 194.84 178.52 193.55 7,351,480 +16.01(+9.02%)
Aug 22, 2011 182.83 184.20 177.10 177.54 5,314,180 -1.39(-0.78%)
Aug 19, 2011 180.29 190.00 177.55 178.93 7,248,437 -3.59(-1.97%)
Aug 18, 2011 191.21 191.34 179.72 182.52 8,273,945 -13.41(-6.84%)
Aug 17, 2011 198.53 199.60 193.74 195.93 3,990,841 -1.75(-0.89%)
Aug 16, 2011 201.14 201.39 194.75 197.68 5,205,832 -5.27(-2.60%)
Aug 15, 2011 202.06 205.28 198.32 202.95 4,784,604 +0.65(+0.32%)
Aug 12, 2011 200.28 204.56 197.21 202.30 5,620,580 +3.94(+1.99%)
Aug 11, 2011 197.01 200.85 191.36 198.36 7,401,738 +4.23(+2.18%)
Aug 10, 2011 200.76 202.40 193.60 194.13 8,745,285 -10.96(-5.34%)
Aug 09, 2011 201.46 205.09 190.46 205.09 10,491,165 +11.39(+5.88%)
Aug 08, 2011 196.40 200.39 190.05 193.70 10,426,949 -9.00(-4.44%)
Aug 05, 2011 204.67 207.32 194.84 202.70 10,024,461 +1.22(+0.61%)
Aug 04, 2011 206.73 208.00 201.45 201.48 6,579,284 -8.48(-4.04%)
Aug 03, 2011 212.97 214.83 205.54 209.96 8,197,076 -1.74(-0.82%)
Aug 02, 2011 220.32 222.43 211.30 211.70 6,586,634 -9.62(-4.35%)
Aug 01, 2011 225.00 227.45 217.66 221.32 5,789,526 -1.20(-0.54%)
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%)
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.