FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,884.58 USD  -2.88 (-0.15%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 3,570,309 -26.16(-1.48%)
Sep 25, 2019 1747 1773 1723 1766 3,529,919 +24.39(+1.40%)
Sep 24, 2019 1791 1796 1736 1742 4,634,344 -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 2,420,330 +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 3,025,401 -7.04(-0.40%)
Aug 26, 2019 1767 1770 1744 1769 3,082,527 +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%)
Aug 01, 2019 1872 1898 1844 1855 4,710,789 -11.46(-0.61%)
Jul 31, 2019 1898 1900 1849 1867 4,468,489 -31.75(-1.67%)
Jul 30, 2019 1891 1910 1883 1899 2,908,634 -13.92(-0.73%)
Jul 29, 2019 1930 1932 1891 1912 4,491,286 -30.60(-1.57%)
Jul 26, 2019 1942 1951 1925 1943 4,927,100 -30.77(-1.56%)
Jul 25, 2019 2001 2001 1973 1974 4,123,350 -26.99(-1.35%)
Jul 24, 2019 1969 2001 1966 2001 2,628,179 +6.32(+0.32%)
Jul 23, 2019 1996 1998 1973 1994 2,697,728 +8.86(+0.45%)
Jul 22, 2019 1971 1989 1958 1986 2,903,296 +21.11(+1.07%)
Jul 19, 2019 1991 1996 1962 1965 3,185,600 -13.38(-0.68%)
Jul 18, 2019 1980 1988 1952 1978 3,500,583 -14.13(-0.71%)
Jul 17, 2019 2007 2012 1992 1992 2,556,905 -17.87(-0.89%)
Jul 16, 2019 2011 2026 2001 2010 2,613,295 -11.09(-0.55%)
Jul 15, 2019 2021 2023 2002 2021 2,978,534 +9.99(+0.50%)
Jul 12, 2019 2008 2017 2004 2011 2,509,200 +9.93(+0.50%)
Jul 11, 2019 2026 2036 1995 2001 4,316,243 -16.34(-0.81%)
Jul 10, 2019 1997 2025 1995 2017 4,927,842 +29.11(+1.46%)
Jul 09, 2019 1948 1990 1943 1988 4,342,867 +35.98(+1.84%)
Jul 08, 2019 1934 1956 1928 1952 2,879,968 +9.41(+0.48%)
Jul 05, 2019 1929 1946 1925 1943 2,628,300 +3.91(+0.20%)
Jul 03, 2019 1936 1942 1930 1939 1,690,200 +4.69(+0.24%)
Jul 02, 2019 1919 1935 1907 1934 2,649,050 +14.08(+0.73%)
Jul 01, 2019 1923 1930 1915 1920 3,198,678 +26.60(+1.40%)
Jun 28, 2019 1908 1913 1884 1894 3,037,300 -10.65(-0.56%)
Jun 27, 2019 1902 1911 1898 1904 2,137,721 +6.45(+0.34%)
Jun 26, 2019 1892 1904 1887 1898 2,440,927 +19.56(+1.04%)
Jun 25, 2019 1912 1916 1872 1878 3,009,724 -34.73(-1.82%)
Jun 24, 2019 1913 1917 1901 1913 2,282,085 +1.70(+0.09%)
Jun 21, 2019 1916 1926 1908 1911 3,933,500 -6.89(-0.36%)
Jun 20, 2019 1933 1935 1906 1918 3,212,434 +9.40(+0.49%)
Jun 19, 2019 1908 1920 1892 1909 2,889,956 +7.42(+0.39%)
Jun 18, 2019 1901 1922 1900 1901 3,891,568 +15.34(+0.81%)
Jun 17, 2019 1876 1896 1875 1886 2,632,702 +16.36(+0.88%)
Jun 14, 2019 1864 1876 1859 1870 2,851,100 -0.63(-0.03%)
Jun 13, 2019 1867 1883 1862 1870 2,793,671 +14.98(+0.81%)
Jun 12, 2019 1854 1865 1844 1855 2,676,250 -8.38(-0.45%)
Jun 11, 2019 1883 1894 1858 1864 4,038,082 +3.07(+0.16%)
Jun 10, 2019 1822 1885 1818 1861 5,368,618 +56.60(+3.14%)
Jun 07, 2019 1764 1806 1759 1804 4,808,200 +49.67(+2.83%)
Jun 06, 2019 1738 1760 1726 1754 3,688,085 +15.86(+0.91%)
Jun 05, 2019 1750 1752 1715 1738 4,231,076 +8.94(+0.52%)
Jun 04, 2019 1699 1731 1681 1730 5,675,904 +34.73(+2.05%)
Jun 03, 2019 1760 1766 1672 1695 9,095,707 -80.24(-4.52%)
May 31, 2019 1790 1796 1773 1775 4,618,800 -41.25(-2.27%)
May 30, 2019 1825 1829 1808 1816 3,133,152 -2.87(-0.16%)
May 29, 2019 1823 1830 1808 1819 4,277,232 -17.24(-0.94%)
May 28, 2019 1835 1849 1827 1836 3,198,737 +13.15(+0.72%)
May 24, 2019 1836 1842 1818 1823 3,369,600 +7.80(+0.43%)
May 23, 2019 1837 1844 1804 1815 4,417,984 -44.20(-2.38%)
May 22, 2019 1852 1871 1851 1860 2,934,769 +2.16(+0.12%)
May 21, 2019 1875 1879 1846 1858 4,003,376 -4.48(-0.24%)
May 20, 2019 1853 1868 1836 1862 3,794,285 -7.00(-0.37%)
May 17, 2019 1893 1911 1867 1869 4,736,600 -38.57(-2.02%)
May 16, 2019 1886 1918 1882 1908 4,704,724 +36.42(+1.95%)
May 15, 2019 1828 1874 1823 1871 4,690,199 +31.03(+1.69%)
May 14, 2019 1840 1852 1816 1840 4,615,305 +17.44(+0.96%)
May 13, 2019 1837 1847 1818 1823 5,776,797 -67.30(-3.56%)
May 10, 2019 1898 1904 1856 1890 5,717,900 -9.89(-0.52%)
May 09, 2019 1900 1909 1876 1900 5,304,623 -17.90(-0.93%)
May 08, 2019 1919 1935 1910 1918 4,075,726 -3.23(-0.17%)
May 07, 2019 1940 1949 1903 1921 5,897,461 -29.55(-1.51%)
May 06, 2019 1918 1959 1910 1951 5,412,780 -11.91(-0.61%)
May 03, 2019 1949 1964 1936 1962 6,381,500 +61.64(+3.24%)
May 02, 2019 1913 1922 1882 1901 3,918,359 -10.70(-0.56%)
May 01, 2019 1933 1944 1911 1912 3,113,871 -15.00(-0.78%)
Apr 30, 2019 1930 1936 1907 1927 3,502,902 -11.91(-0.61%)
Apr 29, 2019 1949 1956 1934 1938 4,013,775 -12.20(-0.63%)
Apr 26, 2019 1929 1951 1898 1951 8,432,500 +39.43(+2.06%)
Apr 25, 2019 1917 1922 1900 1911 6,080,567 +9.45(+0.50%)
Apr 24, 2019 1925 1930 1898 1902 3,670,019 -22.02(-1.14%)
Apr 23, 2019 1891 1929 1890 1924 4,637,477 +36.46(+1.93%)
Apr 22, 2019 1855 1888 1846 1887 3,369,499 +25.62(+1.38%)
Apr 18, 2019 1869 1871 1859 1862 2,749,800 -3.13(-0.17%)
Apr 17, 2019 1873 1876 1860 1865 2,842,067 +1.78(+0.10%)
Apr 16, 2019 1851 1870 1848 1863 3,042,183 +18.17(+0.98%)
Apr 15, 2019 1842 1847 1819 1845 3,720,887 +1.81(+0.10%)
Apr 12, 2019 1848 1852 1841 1843 3,114,400 -1.01(-0.05%)
Apr 11, 2019 1849 1850 1840 1844 2,649,614 -3.26(-0.18%)
Apr 10, 2019 1841 1848 1829 1847 2,957,757 +11.49(+0.63%)
Apr 09, 2019 1845 1853 1832 1836 3,710,946 -14.02(-0.76%)
Apr 08, 2019 1833 1850 1825 1850 3,749,348 +12.58(+0.68%)
Apr 05, 2019 1829 1839 1825 1837 3,640,400 +18.42(+1.01%)
Apr 04, 2019 1821 1829 1804 1819 3,621,127 -1.84(-0.10%)
Apr 03, 2019 1827 1830 1810 1821 3,978,618 +6.72(+0.37%)
Apr 02, 2019 1811 1820 1805 1814 3,446,402 -0.21(-0.01%)
Apr 01, 2019 1800 1816 1799 1814 4,283,196 +33.44(+1.88%)
Mar 29, 2019 1787 1793 1777 1781 3,320,700 +7.33(+0.41%)
Mar 28, 2019 1770 1778 1753 1773 3,035,773 +7.72(+0.44%)
Mar 27, 2019 1784 1788 1746 1766 4,321,461 -20.08(-1.12%)
Mar 26, 2019 1793 1806 1773 1786 4,857,327 +11.52(+0.65%)
Mar 25, 2019 1758 1783 1748 1774 5,101,488 +9.49(+0.54%)
Mar 22, 2019 1810 1819 1763 1765 6,362,900 -54.49(-3.00%)
Mar 21, 2019 1796 1824 1787 1819 5,764,006 +21.99(+1.22%)
Mar 20, 2019 1770 1800 1767 1797 6,255,038 +35.42(+2.01%)
Mar 19, 2019 1754 1784 1754 1762 6,359,477 +19.70(+1.13%)
Mar 18, 2019 1713 1750 1713 1742 5,408,076 +29.79(+1.74%)
Mar 15, 2019 1703 1719 1693 1712 7,550,800 +26.14(+1.55%)
Mar 14, 2019 1691 1702 1684 1686 2,944,885 -4.59(-0.27%)
Mar 13, 2019 1683 1700 1679 1691 3,548,447 +17.71(+1.06%)
Mar 12, 2019 1669 1684 1661 1673 3,611,889 +2.48(+0.15%)
Mar 11, 2019 1626 1672 1626 1671 3,871,097 +49.82(+3.07%)
Mar 08, 2019 1604 1623 1587 1621 4,667,000 -5.15(-0.32%)
Mar 07, 2019 1667 1670 1621 1626 4,949,147 -43.00(-2.58%)
Mar 06, 2019 1696 1698 1668 1669 3,989,260 -23.48(-1.39%)
Mar 05, 2019 1703 1708 1689 1692 3,671,479 -3.74(-0.22%)
Mar 04, 2019 1685 1709 1674 1696 6,160,586 +24.44(+1.46%)
Mar 01, 2019 1655 1674 1651 1672 4,974,800 +31.90(+1.95%)
Feb 28, 2019 1635 1652 1634 1640 3,019,237 -1.26(-0.08%)
Feb 27, 2019 1628 1642 1615 1641 3,143,172 +4.69(+0.29%)
Feb 26, 2019 1626 1640 1616 1636 2,662,566 +3.40(+0.21%)
Feb 25, 2019 1641 1655 1630 1633 3,172,333 +1.44(+0.09%)
Feb 22, 2019 1624 1635 1621 1632 3,096,100 +12.12(+0.75%)
Feb 21, 2019 1620 1624 1601 1619 3,479,703 -2.66(-0.16%)
Feb 20, 2019 1630 1635 1610 1622 3,326,352 -5.48(-0.34%)
Feb 19, 2019 1601 1634 1601 1628 3,675,021 +19.63(+1.22%)
Feb 15, 2019 1628 1629 1604 1608 4,343,800 -14.70(-0.91%)
Feb 14, 2019 1624 1638 1606 1623 4,112,158 -17.35(-1.06%)
Feb 13, 2019 1647 1656 1637 1640 3,551,294 +1.99(+0.12%)
Feb 12, 2019 1604 1639 1599 1638 4,832,955 +47.01(+2.95%)
Feb 11, 2019 1601 1609 1586 1591 3,303,484 +2.78(+0.18%)
Feb 08, 2019 1586 1589 1567 1588 5,657,400 -26.15(-1.62%)
Feb 07, 2019 1625 1626 1593 1614 4,608,861 -25.89(-1.58%)
Feb 06, 2019 1671 1672 1633 1640 3,934,967 -18.55(-1.12%)
Feb 05, 2019 1643 1665 1642 1659 4,448,739 +25.50(+1.56%)
Feb 04, 2019 1623 1650 1614 1633 4,917,198 +7.08(+0.44%)
Feb 01, 2019 1639 1673 1622 1626 11,506,200 -92.50(-5.38%)
Jan 31, 2019 1693 1736 1679 1719 10,657,987 +48.30(+2.89%)
Jan 30, 2019 1623 1677 1620 1670 5,752,484 +76.55(+4.80%)
Jan 29, 2019 1631 1632 1591 1594 4,613,607 -44.01(-2.69%)
Jan 28, 2019 1644 1645 1614 1638 4,817,934 -32.68(-1.96%)
Jan 25, 2019 1670 1683 1662 1671 4,959,600 +15.64(+0.95%)
Jan 24, 2019 1641 1657 1632 1655 4,080,039 +14.91(+0.91%)
Jan 23, 2019 1656 1657 1612 1640 5,211,905 +7.85(+0.48%)
Jan 22, 2019 1681 1682 1610 1632 6,408,803 -64.03(-3.77%)
Jan 18, 2019 1712 1716 1692 1696 6,020,500 +2.98(+0.18%)
Jan 17, 2019 1680 1700 1678 1693 4,186,514 +9.44(+0.56%)
Jan 16, 2019 1684 1705 1676 1684 6,351,751 +9.22(+0.55%)
Jan 15, 2019 1632 1675 1626 1675 5,976,216 +57.35(+3.55%)
Jan 14, 2019 1615 1648 1595 1617 5,991,100 -23.35(-1.42%)
Jan 11, 2019 1641 1660 1636 1641 4,686,200 -15.66(-0.95%)
Jan 10, 2019 1641 1663 1622 1656 6,492,202 -3.20(-0.19%)
Jan 09, 2019 1653 1668 1641 1659 6,337,404 +2.84(+0.17%)
Jan 08, 2019 1665 1677 1617 1657 8,861,694 +27.07(+1.66%)
Jan 07, 2019 1602 1635 1589 1630 7,977,045 +54.12(+3.44%)
Jan 04, 2019 1530 1594 1518 1575 9,182,500 +75.11(+5.01%)
Jan 03, 2019 1520 1538 1497 1500 6,953,197 -38.85(-2.52%)
Jan 02, 2019 1465 1553 1461 1539 7,921,352 +37.16(+2.47%)
Dec 31, 2018 1511 1521 1487 1502 6,954,500 +23.95(+1.62%)
Dec 28, 2018 1473 1513 1449 1478 8,828,900 +16.38(+1.12%)
Dec 27, 2018 1454 1469 1390 1462 9,692,784 -9.26(-0.63%)
Dec 26, 2018 1369 1473 1363 1471 10,370,592 +126.94(+9.45%)
Dec 24, 2018 1346 1396 1307 1344 7,219,900 -33.49(-2.43%)
Dec 21, 2018 1465 1480 1364 1377 13,640,300 -83.38(-5.71%)
Dec 20, 2018 1484 1510 1433 1461 9,980,273 -34.25(-2.29%)
Dec 19, 2018 1543 1585 1483 1495 8,654,635 -56.40(-3.64%)
Dec 18, 2018 1540 1568 1523 1551 6,497,635 +30.57(+2.01%)
Dec 17, 2018 1566 1576 1505 1521 8,754,277 -71.00(-4.46%)
Dec 14, 2018 1638 1643 1585 1592 6,367,100 -66.47(-4.01%)
Dec 13, 2018 1680 1692 1642 1658 5,259,282 -5.16(-0.31%)
Dec 12, 2018 1669 1705 1660 1664 6,587,259 +20.30(+1.24%)
Dec 11, 2018 1678 1679 1620 1643 6,226,435 +2.21(+0.13%)
Dec 10, 2018 1624 1658 1591 1641 7,488,207 +11.90(+0.73%)
Dec 07, 2018 1705 1719 1625 1629 7,576,100 -70.06(-4.12%)
Dec 06, 2018 1615 1701 1610 1699 8,723,483 +30.79(+1.85%)
Dec 04, 2018 1756 1770 1665 1668 8,694,400 -103.96(-5.87%)
Dec 03, 2018 1769 1778 1730 1772 6,848,866 +82.19(+4.86%)
Nov 30, 2018 1680 1696 1666 1690 5,761,700 +16.60(+0.99%)
Nov 29, 2018 1675 1690 1652 1674 6,601,642 -4.18(-0.25%)
Nov 28, 2018 1614 1681 1601 1678 8,439,092 +96.33(+6.09%)
Nov 27, 2018 1576 1598 1558 1581 5,773,307 +0.09(+0.01%)
Nov 26, 2018 1539 1585 1524 1581 6,238,238 +79.27(+5.28%)
Nov 23, 2018 1517 1536 1502 1502 2,707,600 -14.67(-0.97%)
Nov 21, 2018 1517 1517 1517 0 +21.27(+1.42%)
Nov 20, 2018 1438 1535 1420 1495 10,853,742 -16.83(-1.11%)
Nov 19, 2018 1577 1581 1503 1512 7,758,125 -81.12(-5.09%)
Nov 16, 2018 1588 1614 1573 1593 6,066,000 -26.03(-1.61%)
Nov 15, 2018 1581 1625 1547 1619 8,412,732 +20.43(+1.28%)
Nov 14, 2018 1656 1673 1597 1599 6,462,781 -32.16(-1.97%)
Nov 13, 2018 1649 1677 1614 1631 5,908,091 -5.68(-0.35%)
Nov 12, 2018 1698 1709 1630 1637 6,784,178 -75.58(-4.41%)
Nov 09, 2018 1732 1744 1702 1712 5,902,100 -42.48(-2.42%)
Nov 08, 2018 1755 1784 1725 1755 6,523,083 -0.58(-0.03%)
Nov 07, 2018 1673 1759 1664 1755 8,175,100 +112.68(+6.86%)
Nov 06, 2018 1618 1665 1615 1643 4,250,166 +15.01(+0.92%)
Nov 05, 2018 1658 1658 1596 1628 5,618,556 -37.73(-2.27%)
Nov 02, 2018 1679 1697 1652 1666 6,955,500 +0.00(+0.00%)
Nov 01, 2018 1624 1670 1598 1666 8,124,510 +67.52(+4.23%)
Oct 31, 2018 1570 1624 1565 1598 9,382,144 +67.59(+4.42%)
Oct 30, 2018 1486 1541 1476 1530 12,450,173 -8.46(-0.55%)
Oct 29, 2018 1660 1666 1495 1539 13,844,891 -103.93(-6.33%)
Oct 26, 2018 1650 1698 1603 1643 14,963,700 -139.36(-7.82%)
Oct 25, 2018 1703 1795 1692 1782 10,246,838 +117.97(+7.09%)
Oct 24, 2018 1774 1778 1657 1664 6,909,991 -104.50(-5.91%)
Oct 23, 2018 1742 1776 1714 1769 6,719,691 -20.60(-1.15%)
Oct 22, 2018 1784 1810 1756 1789 4,495,402 +25.27(+1.43%)
Oct 19, 2018 1785 1809 1753 1764 5,907,200 -6.69(-0.38%)
Oct 18, 2018 1821 1830 1768 1771 5,868,318 -61.01(-3.33%)
Oct 17, 2018 1843 1845 1807 1832 5,292,040 +11.77(+0.65%)
Oct 16, 2018 1784 1824 1762 1820 5,850,317 +59.01(+3.35%)
Oct 15, 2018 1795 1795 1734 1761 6,430,028 -27.66(-1.55%)
Oct 12, 2018 1808 1809 1743 1789 9,444,500 +69.25(+4.03%)
Oct 11, 2018 1724 1755 1685 1719 13,918,380 -35.89(-2.04%)
Oct 10, 2018 1858 1859 1754 1755 10,966,463 -115.07(-6.15%)
Oct 09, 2018 1860 1897 1852 1870 4,768,063 +5.90(+0.32%)
Oct 08, 2018 1874 1902 1831 1864 7,390,152 -25.23(-1.34%)
Oct 05, 2018 1918 1929 1863 1890 6,822,300 -19.77(-1.04%)
Oct 04, 2018 1949 1956 1897 1909 7,248,189 -43.34(-2.22%)
Oct 03, 2018 1982 1990 1950 1953 5,248,613 -18.55(-0.94%)
Oct 02, 2018 2000 2013 1966 1971 5,393,412 -33.05(-1.65%)
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.