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: 5:16 AM EDT, Jul 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 980.12 983.47 967.77 968.00 3,389,520 -7.93(-0.81%)
Jun 29, 2017 979.00 987.56 965.25 975.93 4,300,400 -14.40(-1.45%)
Jun 28, 2017 978.55 990.68 969.21 990.33 3,736,101 +13.55(+1.39%)
Jun 27, 2017 990.69 998.80 976.00 976.78 3,780,066 -17.20(-1.73%)
Jun 26, 2017 1008 1010 992.00 993.98 3,385,155 -9.76(-0.97%)
Jun 23, 2017 1005 998.02 1004 2,879,145 +2.44(+0.24%)
Jun 22, 2017 1002 1007 997.20 1001 2,252,295 -0.93(-0.09%)
Jun 21, 2017 998.70 1003 992.65 1002 2,921,129 +9.64(+0.97%)
Jun 20, 2017 998.00 1005 992.02 992.59 4,074,857 -2.58(-0.26%)
Jun 19, 2017 1017 1017 989.90 995.17 5,040,089 +7.46(+0.76%)
Jun 16, 2017 996.00 999.75 982.00 987.71 11,472,662 +23.54(+2.44%)
Jun 15, 2017 958.70 965.73 950.86 964.17 5,372,978 -12.30(-1.26%)
Jun 14, 2017 988.59 990.34 966.71 976.47 3,972,781 -4.32(-0.44%)
Jun 13, 2017 977.99 984.50 966.10 980.79 4,578,784 +15.88(+1.65%)
Jun 12, 2017 967.00 975.95 945.00 964.91 9,441,289 -13.40(-1.37%)
Jun 09, 2017 1012 1013 927.00 978.31 7,647,692 -31.96(-3.16%)
Jun 08, 2017 1012 1014 1006 1010 2,767,102 +0.20(+0.02%)
Jun 07, 2017 1006 1010 1002 1010 2,821,576 +7.07(+0.70%)
Jun 06, 2017 1012 1016 1001 1003 3,346,100 -8.34(-0.82%)
Jun 05, 2017 1007 1013 1004 1011 2,718,628 +4.61(+0.46%)
Jun 02, 2017 998.99 1008 995.67 1007 3,752,328 +10.78(+1.08%)
Jun 01, 2017 998.59 998.99 991.37 995.95 2,454,647 +1.33(+0.13%)
May 31, 2017 1000 1000 982.16 994.62 3,912,676 -2.08(-0.21%)
May 30, 2017 996.51 1001 995.52 996.70 3,261,424 +0.92(+0.09%)
May 26, 2017 995.00 998.65 989.25 995.78 3,469,154 +2.40(+0.24%)
May 25, 2017 984.85 999.00 982.11 993.38 4,820,345 +13.03(+1.33%)
May 24, 2017 976.00 980.75 970.23 980.35 2,461,093 +8.81(+0.91%)
May 23, 2017 975.02 975.20 966.85 971.54 2,413,870 +0.87(+0.09%)
May 22, 2017 964.00 971.38 962.90 970.67 2,637,088 +10.83(+1.13%)
May 19, 2017 962.84 968.92 959.72 959.84 3,972,089 +1.35(+0.14%)
May 18, 2017 944.80 962.75 944.76 958.49 3,937,854 +13.73(+1.45%)
May 17, 2017 954.70 960.40 944.12 944.76 5,142,500 -21.31(-2.21%)
May 16, 2017 961.00 970.06 960.91 966.07 3,123,236 +8.10(+0.85%)
May 15, 2017 958.73 963.15 956.05 957.97 4,269,525 -3.38(-0.35%)
May 12, 2017 954.50 962.79 951.53 961.35 3,625,857 +13.73(+1.45%)
May 11, 2017 945.11 950.29 940.78 947.62 2,193,348 -1.33(-0.14%)
May 10, 2017 953.50 953.75 945.00 948.95 2,095,769 -3.87(-0.41%)
May 09, 2017 952.80 957.89 950.20 952.82 3,261,396 +3.78(+0.40%)
May 08, 2017 940.95 949.05 939.21 949.04 3,412,576 +14.89(+1.59%)
May 05, 2017 940.52 940.79 930.30 934.15 2,866,397 -3.38(-0.36%)
May 04, 2017 944.75 945.00 934.22 937.53 2,417,309 -3.50(-0.37%)
May 03, 2017 946.00 946.00 935.90 941.03 3,581,716 -5.91(-0.62%)
May 02, 2017 946.65 950.10 941.41 946.94 3,848,616 -1.29(-0.14%)
May 01, 2017 927.80 954.40 927.80 948.23 5,464,636 +23.24(+2.51%)
Apr 28, 2017 948.83 949.59 924.33 924.99 7,364,681 +6.61(+0.72%)
Apr 27, 2017 914.39 921.86 912.11 918.38 5,278,959 +9.09(+1.00%)
Apr 26, 2017 910.30 915.75 907.56 909.29 2,607,889 +1.67(+0.18%)
Apr 25, 2017 907.04 909.48 903.23 907.62 3,379,766 +0.21(+0.02%)
Apr 24, 2017 908.68 909.99 903.82 907.41 3,122,112 +8.88(+0.99%)
Apr 21, 2017 902.67 903.65 896.77 898.53 2,420,494 -3.53(-0.39%)
Apr 20, 2017 899.70 905.32 896.29 902.06 2,812,916 +2.86(+0.32%)
Apr 19, 2017 907.84 910.50 897.37 899.20 2,869,307 -4.58(-0.51%)
Apr 18, 2017 900.99 909.61 900.78 903.78 2,998,340 +1.79(+0.20%)
Apr 17, 2017 887.50 902.38 887.50 901.99 2,853,774 +17.32(+1.96%)
Apr 13, 2017 891.45 894.87 884.49 884.67 3,174,583 -11.56(-1.29%)
Apr 12, 2017 903.09 904.09 895.25 896.23 2,455,013 -6.13(-0.68%)
Apr 11, 2017 907.04 911.24 897.50 902.36 3,010,646 -4.68(-0.52%)
Apr 10, 2017 899.63 908.51 899.00 907.04 3,183,445 +12.16(+1.36%)
Apr 07, 2017 899.65 900.09 889.78 894.88 3,710,922 -3.40(-0.38%)
Apr 06, 2017 913.80 917.19 894.49 898.28 6,342,925 -11.00(-1.21%)
Apr 05, 2017 910.82 923.72 905.62 909.28 7,504,918 +2.45(+0.27%)
Apr 04, 2017 891.50 908.54 890.28 906.83 4,984,018 +15.32(+1.72%)
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.