FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,740.48 USD  -20.21 (-1.15%)
Official Closing Price  /  Updated: 7:06 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2019 1776 1792 1771 1777 2,780,557 -3.33(-0.19%)
Oct 30, 2019 1760 1782 1759 1780 2,446,708 +17.28(+0.98%)
Oct 29, 2019 1775 1777 1756 1763 2,275,877 -14.37(-0.81%)
Oct 28, 2019 1748 1779 1742 1777 3,707,469 +15.75(+0.89%)
Oct 25, 2019 1698 1764 1695 1761 9,626,400 -19.45(-1.09%)
Oct 24, 2019 1771 1788 1760 1781 5,181,087 +18.61(+1.06%)
Oct 23, 2019 1761 1770 1742 1762 2,186,256 -3.56(-0.20%)
Oct 22, 2019 1788 1790 1762 1766 2,233,608 -19.93(-1.12%)
Oct 21, 2019 1770 1786 1765 1786 2,223,144 +28.15(+1.60%)
Oct 18, 2019 1788 1794 1749 1758 3,366,000 -29.97(-1.68%)
Oct 17, 2019 1796 1799 1782 1787 2,712,623 +10.05(+0.57%)
Oct 16, 2019 1773 1786 1771 1777 2,801,211 +10.05(+0.57%)
Oct 15, 2019 1742 1776 1741 1767 3,127,315 +30.95(+1.78%)
Oct 14, 2019 1729 1742 1722 1736 1,927,525 +4.51(+0.26%)
Oct 11, 2019 1740 1745 1730 1732 3,279,500 +11.66(+0.68%)
Oct 10, 2019 1725 1738 1714 1720 2,718,532 -1.73(-0.10%)
Oct 09, 2019 1720 1730 1714 1722 2,085,110 +16.48(+0.97%)
Oct 08, 2019 1722 1727 1705 1706 2,623,843 -27.15(-1.57%)
Oct 07, 2019 1732 1748 1724 1733 2,186,857 -6.99(-0.40%)
Oct 04, 2019 1726 1741 1719 1740 2,489,200 +15.23(+0.88%)
Oct 03, 2019 1713 1725 1685 1724 3,623,493 +11.02(+0.64%)
Oct 02, 2019 1728 1729 1705 1713 3,336,687 -22.25(-1.28%)
Oct 01, 2019 1746 1756 1728 1736 3,168,400 -0.26(-0.01%)
Sep 30, 2019 1728 1737 1709 1736 2,759,462 +10.46(+0.61%)
Sep 27, 2019 1748 1749 1714 1725 3,948,000 -14.39(-0.83%)
Sep 26, 2019 1763 1763 1732 1740 3,570,319 -26.16(-1.48%)
Sep 25, 2019 1747 1773 1723 1766 3,529,940 +24.39(+1.40%)
Sep 24, 2019 1791 1796 1736 1742 4,634,345 -43.69(-2.45%)
Sep 23, 2019 1777 1793 1767 1785 3,134,888 -8.86(-0.49%)
Sep 20, 2019 1822 1831 1781 1794 5,555,800 -27.34(-1.50%)
Sep 19, 2019 1821 1833 1818 1822 2,076,429 +4.04(+0.22%)
Sep 18, 2019 1817 1822 1796 1817 2,534,815 -5.09(-0.28%)
Sep 17, 2019 1807 1824 1804 1823 2,032,351 +14.71(+0.81%)
Sep 16, 2019 1824 1826 1800 1808 3,673,707 -31.50(-1.71%)
Sep 13, 2019 1842 1846 1835 1839 1,971,300 -4.21(-0.23%)
Sep 12, 2019 1838 1854 1834 1844 2,821,445 +20.56(+1.13%)
Sep 11, 2019 1812 1833 1809 1823 2,420,375 +2.44(+0.13%)
Sep 10, 2019 1823 1826 1805 1821 2,613,066 -10.80(-0.59%)
Sep 09, 2019 1841 1850 1825 1831 2,998,400 -2.16(-0.12%)
Sep 06, 2019 1838 1841 1826 1834 2,496,900 -7.21(-0.39%)
Sep 05, 2019 1822 1842 1816 1841 3,318,229 +40.10(+2.23%)
Sep 04, 2019 1805 1808 1796 1801 2,325,507 +10.78(+0.60%)
Sep 03, 2019 1770 1801 1768 1790 3,544,662 +13.55(+0.76%)
Aug 30, 2019 1797 1800 1765 1776 3,064,100 -10.11(-0.57%)
Aug 29, 2019 1783 1799 1777 1786 3,016,203 +22.15(+1.26%)
Aug 28, 2019 1755 1768 1744 1764 2,420,625 +2.42(+0.14%)
Aug 27, 2019 1776 1779 1747 1762 3,025,411 -7.04(-0.40%)
Aug 26, 2019 1767 1770 1744 1769 3,082,529 +19.25(+1.10%)
Aug 23, 2019 1793 1805 1745 1750 5,277,800 -55.98(-3.10%)
Aug 22, 2019 1828 1829 1800 1806 2,656,483 -17.94(-0.98%)
Aug 21, 2019 1819 1830 1815 1824 2,035,390 +22.16(+1.23%)
Aug 20, 2019 1814 1817 1800 1801 1,930,996 -14.74(-0.81%)
Aug 19, 2019 1818 1826 1813 1816 2,818,089 +23.55(+1.31%)
Aug 16, 2019 1793 1803 1785 1793 3,054,200 +15.57(+0.88%)
Aug 15, 2019 1782 1788 1762 1777 3,803,333 +14.07(+0.80%)
Aug 14, 2019 1793 1796 1757 1763 4,888,021 -61.41(-3.37%)
Aug 13, 2019 1783 1832 1780 1824 4,072,703 +39.42(+2.21%)
Aug 12, 2019 1796 1801 1777 1785 2,903,500 -22.66(-1.25%)
Aug 09, 2019 1829 1831 1802 1808 2,879,700 -25.31(-1.38%)
Aug 08, 2019 1806 1834 1798 1833 3,691,989 +39.49(+2.20%)
Aug 07, 2019 1774 1799 1757 1793 4,522,103 +5.57(+0.31%)
Aug 06, 2019 1792 1794 1753 1788 5,066,773 +22.70(+1.29%)
Aug 05, 2019 1770 1789 1749 1765 6,036,209 -58.11(-3.19%)
Aug 02, 2019 1845 1846 1808 1823 4,956,200 -32.08(-1.73%)
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.