Skip to main content

Amazon.com (NQ: AMZN )

180.81 +0.98 (+0.54%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.636 2.697 2.635 2.692 79,850,488 +0.05(+1.91%)
Nov 26, 2003 2.635 2.671 2.587 2.642 178,529,600 +0.02(+0.93%)
Nov 25, 2003 2.561 2.659 2.556 2.617 275,320,704 +0.06(+2.22%)
Nov 24, 2003 2.458 2.566 2.427 2.560 212,660,464 +0.14(+5.66%)
Nov 21, 2003 2.437 2.454 2.382 2.423 183,849,984 -0.01(-0.55%)
Nov 20, 2003 2.449 2.517 2.411 2.437 247,302,192 -0.03(-1.37%)
Nov 19, 2003 2.430 2.487 2.378 2.471 281,954,976 +0.05(+2.12%)
Nov 18, 2003 2.531 2.543 2.417 2.419 252,369,568 -0.09(-3.69%)
Nov 17, 2003 2.590 2.603 2.473 2.512 260,050,400 -0.10(-3.98%)
Nov 14, 2003 2.715 2.733 2.604 2.616 167,280,752 -0.12(-4.29%)
Nov 13, 2003 2.696 2.750 2.672 2.734 141,756,768 +0.03(+1.24%)
Nov 12, 2003 2.622 2.708 2.599 2.700 185,843,520 +0.09(+3.64%)
Nov 11, 2003 2.586 2.631 2.532 2.605 218,830,048 +0.01(+0.48%)
Nov 10, 2003 2.691 2.694 2.581 2.593 182,753,056 -0.12(-4.29%)
Nov 07, 2003 2.774 2.778 2.694 2.709 170,078,320 -0.03(-1.24%)
Nov 06, 2003 2.834 2.837 2.731 2.743 176,174,816 -0.09(-3.08%)
Nov 05, 2003 2.800 2.843 2.797 2.830 106,325,720 -0.01(-0.21%)
Nov 04, 2003 2.828 2.868 2.796 2.836 140,107,984 +0.01(+0.41%)
Nov 03, 2003 2.734 2.825 2.709 2.825 162,456,512 +0.11(+4.04%)
Oct 31, 2003 2.788 2.800 2.713 2.715 154,716,256 -0.08(-2.89%)
Oct 30, 2003 2.828 2.869 2.776 2.796 185,355,472 -0.03(-1.13%)
Oct 29, 2003 2.826 2.851 2.793 2.828 175,511,808 -0.00(-0.07%)
Oct 28, 2003 2.753 2.838 2.721 2.830 184,911,872 +0.10(+3.48%)
Oct 27, 2003 2.739 2.756 2.719 2.735 128,222,816 +0.02(+0.57%)
Oct 24, 2003 2.721 2.741 2.644 2.719 209,373,200 +0.01(+0.35%)
Oct 23, 2003 2.643 2.720 2.639 2.710 294,589,120 +0.01(+0.54%)
Oct 22, 2003 2.796 2.801 2.680 2.695 656,345,792 -0.27(-8.96%)
Oct 21, 2003 2.979 3.050 2.944 2.961 339,822,720 -0.01(-0.40%)
Oct 20, 2003 2.971 3.005 2.939 2.973 221,848,976 -0.00(-0.17%)
Oct 17, 2003 2.958 2.988 2.926 2.978 238,985,648 -0.00(-0.07%)
Oct 16, 2003 2.901 2.980 2.900 2.979 171,973,488 +0.06(+2.03%)
Oct 15, 2003 3.012 3.013 2.915 2.920 205,330,896 -0.07(-2.29%)
Oct 14, 2003 2.898 2.992 2.883 2.988 199,913,536 +0.08(+2.76%)
Oct 13, 2003 2.890 2.928 2.865 2.908 166,810,768 +0.01(+0.41%)
Oct 10, 2003 2.878 2.910 2.865 2.896 229,058,656 +0.01(+0.35%)
Oct 09, 2003 2.864 2.948 2.863 2.886 432,387,616 +0.11(+3.88%)
Oct 08, 2003 2.765 2.807 2.750 2.778 270,861,984 +0.04(+1.44%)
Oct 07, 2003 2.694 2.806 2.691 2.739 406,801,312 +0.04(+1.40%)
Oct 06, 2003 2.638 2.706 2.623 2.701 154,359,248 +0.06(+2.38%)
Oct 03, 2003 2.550 2.655 2.546 2.638 283,792,480 +0.14(+5.59%)
Oct 02, 2003 2.441 2.504 2.428 2.499 164,593,936 +0.05(+1.97%)
Oct 01, 2003 2.413 2.458 2.370 2.450 251,714,704 +0.03(+1.42%)
Sep 30, 2003 2.477 2.482 2.412 2.416 185,377,136 -0.07(-2.87%)
Sep 29, 2003 2.438 2.493 2.414 2.487 180,983,072 +0.06(+2.68%)
Sep 26, 2003 2.489 2.517 2.409 2.422 269,360,224 -0.07(-2.98%)
Sep 25, 2003 2.477 2.542 2.458 2.497 218,246,352 +0.02(+0.87%)
Sep 24, 2003 2.516 2.559 2.475 2.475 305,429,536 -0.04(-1.63%)
Sep 23, 2003 2.365 2.540 2.362 2.516 406,655,712 +0.15(+6.26%)
Sep 22, 2003 2.323 2.371 2.305 2.368 184,629,424 -0.01(-0.24%)
Sep 19, 2003 2.388 2.393 2.362 2.373 125,040,424 -0.02(-0.65%)
Sep 18, 2003 2.303 2.406 2.292 2.389 181,039,440 +0.09(+3.75%)
Sep 17, 2003 2.305 2.337 2.272 2.303 146,987,120 -0.00(-0.17%)
Sep 16, 2003 2.265 2.307 2.247 2.307 155,460,800 +0.04(+1.60%)
Sep 15, 2003 2.263 2.283 2.256 2.270 88,774,264 -0.01(-0.37%)
Sep 12, 2003 2.237 2.284 2.231 2.279 135,768,512 +0.02(+1.08%)
Sep 11, 2003 2.305 2.312 2.233 2.254 232,890,368 -0.05(-2.23%)
Sep 10, 2003 2.308 2.356 2.298 2.306 160,574,720 -0.02(-0.99%)
Sep 09, 2003 2.349 2.363 2.310 2.329 162,489,200 -0.03(-1.27%)
Sep 08, 2003 2.320 2.362 2.298 2.358 149,268,192 +0.04(+1.63%)
Sep 05, 2003 2.342 2.368 2.300 2.321 162,372,928 -0.04(-1.63%)
Sep 04, 2003 2.305 2.364 2.297 2.359 206,197,744 +0.05(+2.38%)
Sep 03, 2003 2.373 2.382 2.288 2.304 214,579,408 -0.06(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.