FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,777.43 USD  +10.05 (+0.57%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.