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 28, 2018 2004 2027 1996 2003 4,085,100 -9.98(-0.50%)
Sep 27, 2018 1993 2016 1989 2013 4,326,528 +38.13(+1.93%)
Sep 26, 2018 1968 1995 1962 1975 4,309,678 +0.30(+0.02%)
Sep 25, 2018 1943 1976 1939 1975 4,531,622 +40.19(+2.08%)
Sep 24, 2018 1904 1937 1865 1934 4,212,133 +19.35(+1.01%)
Sep 21, 2018 1954 1957 1910 1915 6,855,800 -29.29(-1.51%)
Sep 20, 2018 1939 1955 1932 1944 3,152,950 +17.88(+0.93%)
Sep 19, 2018 1940 1941 1905 1926 4,053,858 -14.63(-0.75%)
Sep 18, 2018 1919 1958 1915 1941 4,265,085 +33.02(+1.73%)
Sep 17, 2018 1955 1957 1887 1908 7,037,900 -62.16(-3.16%)
Sep 14, 2018 1993 1994 1959 1970 3,642,000 -19.68(-0.99%)
Sep 13, 2018 2000 2009 1982 1990 3,612,519 -0.13(-0.01%)
Sep 12, 2018 1994 2000 1962 1990 4,413,158 +2.85(+0.14%)
Sep 11, 2018 1928 1989 1917 1987 5,026,564 +48.14(+2.48%)
Sep 10, 2018 1971 1973 1932 1939 4,542,720 -13.06(-0.67%)
Sep 07, 2018 1939 1975 1937 1952 4,892,600 -6.24(-0.32%)
Sep 06, 2018 2007 2008 1935 1958 7,485,170 -36.51(-1.83%)
Sep 05, 2018 2038 2040 1990 1995 8,212,863 -44.69(-2.19%)
Sep 04, 2018 2026 2050 2013 2040 5,715,124 +26.80(+1.33%)
Aug 31, 2018 2013 2013 2013 0 +10.33(+0.52%)
Aug 30, 2018 1997 2026 1987 2002 7,273,713 +4.28(+0.21%)
Aug 29, 2018 1953 1999 1949 1998 6,522,660 +65.28(+3.38%)
Aug 28, 2018 1938 1942 1929 1933 3,098,544 +5.14(+0.27%)
Aug 27, 2018 1915 1928 1909 1928 3,564,632 +22.29(+1.17%)
Aug 24, 2018 1911 1916 1903 1905 2,800,800 +2.49(+0.13%)
Aug 23, 2018 1907 1920 1901 1903 3,556,690 -2.00(-0.10%)
Aug 22, 2018 1877 1906 1877 1905 3,076,599 +21.48(+1.14%)
Aug 21, 2018 1880 1898 1874 1883 3,096,614 +6.71(+0.36%)
Aug 20, 2018 1891 1892 1866 1877 2,860,533 -5.51(-0.29%)
Aug 17, 2018 1886 1888 1856 1882 4,104,300 -4.30(-0.23%)
Aug 16, 2018 1904 1905 1884 1887 3,949,943 +3.90(+0.21%)
Aug 15, 2018 1910 1916 1870 1883 7,694,248 -37.03(-1.93%)
Aug 14, 2018 1919 1921 1900 1920 3,980,494 +23.45(+1.24%)
Aug 13, 2018 1898 1925 1894 1896 5,527,936 +9.90(+0.52%)
Aug 10, 2018 1889 1900 1878 1886 3,639,900 -12.22(-0.64%)
Aug 09, 2018 1882 1915 1877 1899 4,858,674 +12.00(+0.64%)
Aug 08, 2018 1861 1892 1854 1887 3,959,892 +24.04(+1.29%)
Aug 07, 2018 1855 1870 1846 1862 3,374,364 +14.73(+0.80%)
Aug 06, 2018 1826 1848 1819 1848 3,390,341 +24.46(+1.34%)
Aug 03, 2018 1838 1841 1822 1823 3,460,400 -11.04(-0.60%)
Aug 02, 2018 1789 1837 1786 1834 4,352,123 +37.16(+2.07%)
Aug 01, 2018 1784 1798 1776 1797 4,149,791 +19.73(+1.11%)
Jul 31, 2018 1786 1802 1739 1777 5,733,563 -1.78(-0.10%)
Jul 30, 2018 1827 1830 1766 1779 6,560,043 -38.05(-2.09%)
Jul 27, 2018 1876 1880 1807 1817 9,680,900 +9.27(+0.51%)
Jul 26, 2018 1839 1845 1804 1808 9,895,763 -55.61(-2.98%)
Jul 25, 2018 1829 1864 1823 1864 3,819,810 +34.37(+1.88%)
Jul 24, 2018 1829 1840 1809 1829 4,276,330 +27.24(+1.51%)
Jul 23, 2018 1812 1818 1770 1802 3,883,421 -11.70(-0.65%)
Jul 20, 2018 1825 1835 1810 1814 3,891,566 +0.73(+0.04%)
Jul 19, 2018 1829 1841 1811 1813 4,673,814 -29.95(-1.63%)
Jul 18, 2018 1848 1859 1831 1843 4,860,925 -1.01(-0.05%)
Jul 17, 2018 1812 1852 1797 1844 5,677,302 +21.44(+1.18%)
Jul 16, 2018 1822 1842 1814 1822 5,457,000 +9.46(+0.52%)
Jul 13, 2018 1804 1815 1795 1813 4,386,679 +16.41(+0.91%)
Jul 12, 2018 1798 1762 1797 4,526,680 +41.62(+2.37%)
Jul 11, 2018 1738 1757 1734 1755 3,203,505 +11.93(+0.68%)
Jul 10, 2018 1739 1750 1732 1743 2,989,740 +4.05(+0.23%)
Jul 09, 2018 1724 1740 1720 1739 3,007,556 +28.39(+1.66%)
Jul 06, 2018 1696 1715 1692 1711 2,650,262 +10.90(+0.64%)
Jul 05, 2018 1705 1711 1682 1700 2,981,225 +5.77(+0.34%)
Jul 03, 2018 1694 1694 1694 0 -19.82(-1.16%)
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.