FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,757.32 USD  +4.79 (+0.27%)
Streaming Delayed Price  /  Updated: 9:44 AM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2016 749.87 749.87 749.87 0 -15.28(-2.00%)
Dec 29, 2016 772.40 773.40 760.85 765.15 3,157,188 -6.98(-0.90%)
Dec 28, 2016 776.25 780.00 770.50 772.13 3,299,003 +0.73(+0.09%)
Dec 27, 2016 763.40 774.64 761.20 771.40 2,633,710 +10.81(+1.42%)
Dec 23, 2016 760.59 760.59 760.59 0 -5.75(-0.75%)
Dec 22, 2016 768.12 771.21 763.02 766.34 2,542,766 -4.26(-0.55%)
Dec 21, 2016 770.00 771.22 765.70 770.60 2,043,981 -0.62(-0.08%)
Dec 20, 2016 768.65 774.39 767.71 771.22 2,701,712 +5.22(+0.68%)
Dec 19, 2016 758.89 770.50 756.16 766.00 3,109,178 +8.23(+1.09%)
Dec 16, 2016 765.00 765.13 754.00 757.77 4,848,219 -3.23(-0.42%)
Dec 15, 2016 766.28 769.10 760.31 761.00 3,798,265 -7.82(-1.02%)
Dec 14, 2016 778.25 780.86 762.81 768.82 5,451,302 -5.52(-0.71%)
Dec 13, 2016 764.96 782.46 762.00 774.34 5,254,784 +14.22(+1.87%)
Dec 12, 2016 766.40 766.89 757.20 760.12 2,960,240 -8.54(-1.11%)
Dec 09, 2016 770.00 770.25 765.34 768.66 2,470,923 +1.33(+0.17%)
Dec 08, 2016 771.87 773.79 765.19 767.33 3,188,781 -3.09(-0.40%)
Dec 07, 2016 764.55 770.41 755.82 770.42 3,682,746 +5.70(+0.75%)
Dec 06, 2016 763.99 768.24 757.25 764.72 3,793,782 +5.36(+0.71%)
Dec 05, 2016 745.00 761.49 742.00 759.36 4,310,073 +19.02(+2.57%)
Dec 02, 2016 743.40 748.49 736.70 740.34 3,561,307 -3.31(-0.45%)
Dec 01, 2016 752.41 753.37 738.03 743.65 4,652,198 -6.92(-0.92%)
Nov 30, 2016 762.00 768.09 750.25 750.57 4,623,550 -11.95(-1.57%)
Nov 29, 2016 768.00 769.89 761.32 762.52 3,268,845 -4.25(-0.55%)
Nov 28, 2016 776.99 777.00 764.24 766.77 4,429,561 -13.60(-1.74%)
Nov 25, 2016 786.50 786.75 777.90 780.37 1,837,068 +0.25(+0.03%)
Nov 23, 2016 780.12 780.12 780.12 0 -5.21(-0.66%)
Nov 22, 2016 788.17 792.40 781.00 785.33 5,309,564 +5.33(+0.68%)
Nov 21, 2016 766.00 780.35 765.11 780.00 4,605,168 +19.84(+2.61%)
Nov 18, 2016 761.00 767.74 757.64 760.16 4,373,408 +3.76(+0.50%)
Nov 17, 2016 749.32 757.50 748.00 756.40 3,675,969 +9.91(+1.33%)
Nov 16, 2016 739.88 749.87 735.61 746.49 3,640,404 +3.25(+0.44%)
Nov 15, 2016 730.00 746.78 725.99 743.24 6,752,106 +24.17(+3.36%)
Nov 14, 2016 745.51 746.00 710.10 719.07 7,315,123 -19.94(-2.70%)
Nov 11, 2016 735.73 743.26 728.90 739.01 6,622,784 -3.37(-0.45%)
Nov 10, 2016 778.81 778.83 718.00 742.38 12,737,906 -29.50(-3.82%)
Nov 09, 2016 764.00 777.50 760.09 771.88 8,559,764 -15.87(-2.01%)
Nov 08, 2016 784.97 791.74 779.10 787.75 3,395,621 +2.82(+0.36%)
Nov 07, 2016 771.64 787.73 770.94 784.93 5,977,952 +29.88(+3.96%)
Nov 04, 2016 762.79 766.00 753.23 755.05 5,122,103 -11.98(-1.56%)
Nov 03, 2016 765.05 777.00 764.00 767.03 3,871,311 +1.47(+0.19%)
Nov 02, 2016 783.93 784.75 763.55 765.56 5,016,317 -19.85(-2.53%)
Nov 01, 2016 799.00 800.84 776.71 785.41 5,303,907 -4.41(-0.56%)
Oct 31, 2016 781.03 793.70 780.11 789.82 5,412,197 +13.50(+1.74%)
Oct 28, 2016 782.00 789.49 774.61 776.32 10,841,073 -42.04(-5.14%)
Oct 27, 2016 831.24 831.72 815.43 818.36 7,385,005 -4.23(-0.51%)
Oct 26, 2016 832.76 833.44 820.00 822.59 3,994,764 -12.59(-1.51%)
Oct 25, 2016 839.30 843.09 833.22 835.18 3,247,657 -2.91(-0.35%)
Oct 24, 2016 824.95 838.30 822.21 838.09 4,059,479 +19.10(+2.33%)
Oct 21, 2016 809.36 819.42 809.00 818.99 2,793,015 +8.67(+1.07%)
Oct 20, 2016 813.99 815.71 803.10 810.32 3,150,613 -7.37(-0.90%)
Oct 19, 2016 820.40 820.67 815.17 817.69 2,089,472 +0.04(+0.00%)
Oct 18, 2016 822.11 823.26 815.02 817.65 2,511,640 +4.70(+0.58%)
Oct 17, 2016 821.50 821.75 811.68 812.95 3,360,325 -10.01(-1.22%)
Oct 14, 2016 835.08 835.74 822.96 822.96 2,999,814 -6.32(-0.76%)
Oct 13, 2016 829.00 831.80 821.21 829.28 3,090,941 -4.81(-0.58%)
Oct 12, 2016 834.00 837.67 830.10 834.09 2,380,004 +3.09(+0.37%)
Oct 11, 2016 841.02 841.29 828.35 831.00 3,586,401 -10.71(-1.27%)
Oct 10, 2016 843.25 845.20 840.27 841.71 1,826,108 +2.28(+0.27%)
Oct 07, 2016 845.79 845.95 837.45 839.43 2,426,228 -2.23(-0.26%)
Oct 06, 2016 843.70 847.21 840.60 841.66 2,682,920 -2.70(-0.32%)
Oct 05, 2016 838.00 845.67 836.12 844.36 3,465,087 +10.33(+1.24%)
Oct 04, 2016 840.91 842.36 830.26 834.03 2,949,952 -2.71(-0.32%)
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.