FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,766.00 USD  +5.67 (+0.32%)
Streaming Delayed Price  /  Updated: 7:40 AM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 12, 2019 1750 1764 1745 1760 3,096,189 +11.61(+0.66%)
Dec 11, 2019 1742 1750 1736 1749 2,097,664 +9.51(+0.55%)
Dec 10, 2019 1747 1751 1735 1739 2,514,346 -10.30(-0.59%)
Dec 09, 2019 1751 1767 1746 1750 2,442,808 -2.09(-0.12%)
Dec 06, 2019 1751 1754 1740 1752 3,119,900 +11.12(+0.64%)
Dec 05, 2019 1764 1764 1740 1740 2,823,804 -20.21(-1.15%)
Dec 04, 2019 1774 1789 1760 1761 2,670,224 -9.27(-0.52%)
Dec 03, 2019 1760 1773 1747 1770 3,525,732 -11.64(-0.65%)
Dec 02, 2019 1804 1806 1763 1782 3,925,804 -19.20(-1.07%)
Nov 29, 2019 1818 1825 1801 1801 1,923,400 -17.71(-0.97%)
Nov 27, 2019 1801 1824 1797 1819 3,035,800 +22.16(+1.23%)
Nov 26, 2019 1780 1797 1778 1796 3,181,973 +22.51(+1.27%)
Nov 25, 2019 1753 1777 1753 1774 3,486,304 +28.12(+1.61%)
Nov 22, 2019 1739 1746 1731 1746 2,479,000 +11.01(+0.63%)
Nov 21, 2019 1743 1747 1730 1735 2,658,542 -10.82(-0.62%)
Nov 20, 2019 1749 1763 1734 1746 2,790,043 -7.26(-0.41%)
Nov 19, 2019 1757 1761 1743 1753 2,270,823 +0.26(+0.01%)
Nov 18, 2019 1738 1754 1723 1753 2,839,524 +13.04(+0.75%)
Nov 15, 2019 1760 1762 1733 1739 3,931,100 -15.11(-0.86%)
Nov 14, 2019 1751 1767 1750 1755 2,264,768 +1.49(+0.08%)
Nov 13, 2019 1773 1775 1747 1753 2,924,180 -24.89(-1.40%)
Nov 12, 2019 1775 1786 1772 1778 2,037,598 +6.35(+0.36%)
Nov 11, 2019 1778 1780 1767 1772 1,946,304 -14.23(-0.80%)
Nov 08, 2019 1788 1790 1774 1786 2,126,100 -2.32(-0.13%)
Nov 07, 2019 1804 1806 1783 1788 2,647,854 -7.57(-0.42%)
Nov 06, 2019 1801 1802 1789 1796 2,028,405 -5.94(-0.33%)
Nov 05, 2019 1809 1810 1794 1802 1,883,622 -2.95(-0.16%)
Nov 04, 2019 1801 1815 1801 1805 2,767,855 +13.22(+0.74%)
Nov 01, 2019 1788 1797 1785 1791 2,790,300 +14.78(+0.83%)
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 5,181,086 +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 1,927,533 +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 3,623,322 +11.02(+0.64%)
Oct 02, 2019 1728 1729 1705 1713 3,336,687 -22.25(-1.28%)
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.