FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,731.92 USD  +11.66 (+0.68%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 434.20 435.57 430.46 434.09 2,596,743 +4.23(+0.98%)
Jun 29, 2015 434.98 437.00 429.00 429.86 2,752,665 -8.24(-1.88%)
Jun 26, 2015 441.76 443.49 435.06 438.10 2,624,479 -2.00(-0.45%)
Jun 25, 2015 438.07 443.47 436.41 440.10 2,237,188 -0.74(-0.17%)
Jun 24, 2015 444.97 446.47 440.23 440.84 2,619,993 -5.15(-1.15%)
Jun 23, 2015 435.59 447.04 433.69 445.99 3,244,647 +9.70(+2.22%)
Jun 22, 2015 437.00 439.24 434.18 436.29 1,823,267 +1.37(+0.31%)
Jun 19, 2015 440.26 444.99 433.24 434.92 4,495,087 -4.47(-1.02%)
Jun 18, 2015 430.30 439.73 429.40 439.39 3,377,744 +11.58(+2.71%)
Jun 17, 2015 428.36 431.35 424.75 427.81 2,185,869 +0.55(+0.13%)
Jun 16, 2015 424.15 427.97 422.67 427.26 2,297,114 +3.59(+0.85%)
Jun 15, 2015 427.66 428.05 422.64 423.67 2,050,124 -6.25(-1.45%)
Jun 12, 2015 431.25 432.36 428.26 429.92 2,054,385 -3.05(-0.70%)
Jun 11, 2015 432.29 438.89 431.47 432.97 2,922,253 +2.20(+0.51%)
Jun 10, 2015 426.46 432.20 425.66 430.77 2,172,183 +5.29(+1.24%)
Jun 09, 2015 422.96 427.49 419.14 425.48 2,288,380 +1.98(+0.47%)
Jun 08, 2015 425.62 426.80 421.42 423.50 2,172,505 -3.45(-0.81%)
Jun 05, 2015 429.66 430.80 426.50 426.95 1,907,855 -3.83(-0.89%)
Jun 04, 2015 434.40 436.76 429.26 430.78 2,510,331 -5.81(-1.33%)
Jun 03, 2015 434.40 438.39 433.04 436.59 2,727,889 +5.60(+1.30%)
Jun 02, 2015 430.07 433.23 426.25 430.99 1,669,845 +0.07(+0.02%)
Jun 01, 2015 430.40 433.16 426.20 430.92 2,253,259 +1.69(+0.39%)
May 29, 2015 427.23 432.50 427.23 429.23 3,016,060 +2.66(+0.62%)
May 28, 2015 429.71 431.35 425.47 426.57 1,911,768 -4.85(-1.12%)
May 27, 2015 427.45 431.85 425.01 431.42 2,230,403 +5.95(+1.40%)
May 26, 2015 426.20 427.00 422.09 425.47 2,244,125 -2.16(-0.51%)
May 22, 2015 431.55 427.63 427.63 427.63 2,020,600 -4.00(-0.93%)
May 21, 2015 428.00 436.90 428.00 431.63 4,119,775 +7.77(+1.83%)
May 20, 2015 420.60 427.10 418.36 423.86 2,196,159 +2.15(+0.51%)
May 19, 2015 424.87 428.24 420.63 421.71 2,465,020 -3.53(-0.83%)
May 18, 2015 426.00 427.27 421.46 425.24 2,390,204 -0.76(-0.18%)
May 15, 2015 428.00 429.97 424.30 426.00 4,240,306 -6.28(-1.45%)
May 14, 2015 429.45 433.00 427.01 432.28 1,888,477 +5.41(+1.27%)
May 13, 2015 429.98 433.53 425.80 426.87 1,995,776 -4.15(-0.96%)
May 12, 2015 431.08 433.25 426.71 431.02 1,947,790 -1.83(-0.42%)
May 11, 2015 432.51 439.00 431.42 432.85 2,393,252 -0.84(-0.19%)
May 08, 2015 430.75 435.20 430.17 433.69 2,908,838 +6.81(+1.60%)
May 07, 2015 424.15 428.49 422.85 426.88 2,765,807 +7.78(+1.86%)
May 06, 2015 421.43 422.72 414.55 419.10 2,552,454 -2.09(-0.50%)
May 05, 2015 422.85 427.51 421.02 421.19 2,855,839 -1.85(-0.44%)
May 04, 2015 424.80 429.77 422.42 423.04 2,270,061 +0.17(+0.04%)
May 01, 2015 423.82 425.64 416.08 422.87 3,565,824 +1.09(+0.26%)
Apr 30, 2015 427.11 431.75 419.25 421.78 3,647,796 -7.59(-1.77%)
Apr 29, 2015 426.75 434.24 426.03 429.37 3,621,503 +0.06(+0.01%)
Apr 28, 2015 438.51 439.00 428.04 429.31 4,140,333 -9.25(-2.11%)
Apr 27, 2015 443.86 446.99 437.41 438.56 5,429,975 -6.54(-1.47%)
Apr 24, 2015 439.00 452.65 439.00 445.10 17,176,904 +55.11(+14.13%)
Apr 23, 2015 390.21 391.88 386.15 389.99 7,945,831 +0.19(+0.05%)
Apr 22, 2015 391.91 394.28 388.00 389.80 3,473,244 -1.38(-0.35%)
Apr 21, 2015 391.31 394.60 386.80 391.18 4,643,344 +1.67(+0.43%)
Apr 20, 2015 378.55 391.94 377.00 389.51 5,011,782 +13.95(+3.71%)
Apr 17, 2015 382.63 383.56 374.49 375.56 3,839,664 -10.48(-2.71%)
Apr 16, 2015 383.69 387.45 383.55 386.04 2,080,368 +2.59(+0.68%)
Apr 15, 2015 384.65 385.78 381.64 383.45 1,932,367 -1.66(-0.43%)
Apr 14, 2015 383.51 387.81 381.21 385.11 2,582,357 +2.75(+0.72%)
Apr 13, 2015 383.53 385.28 380.14 382.36 1,894,443 -0.29(-0.08%)
Apr 10, 2015 384.31 387.12 381.32 382.65 2,573,519 -0.89(-0.23%)
Apr 09, 2015 380.66 384.42 378.80 383.54 2,391,921 +2.34(+0.61%)
Apr 08, 2015 374.66 381.58 374.65 381.20 2,636,434 +6.79(+1.81%)
Apr 07, 2015 376.15 379.31 374.03 374.41 1,954,802 -2.63(-0.70%)
Apr 06, 2015 370.10 380.20 369.36 377.04 3,050,659 +4.79(+1.29%)
Apr 02, 2015 370.50 372.25 372.25 372.25 1,875,300 +1.99(+0.54%)
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.