Amazon.com (NQ: AMZN )

3,394.92 USD +15.83 (+0.47%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 42.44 43.42 42.43 43.22 6,361,423 +1.00(+2.37%)
Jan 28, 2005 42.09 43.00 41.53 42.22 6,152,337 -0.09(-0.21%)
Jan 27, 2005 41.27 42.40 41.14 42.31 8,044,036 +0.97(+2.35%)
Jan 26, 2005 41.18 41.80 40.26 41.34 7,738,030 +0.40(+0.98%)
Jan 25, 2005 40.64 41.44 40.45 40.94 9,030,283 +0.56(+1.39%)
Jan 24, 2005 41.32 41.95 40.31 40.38 9,698,196 -0.78(-1.90%)
Jan 21, 2005 41.96 42.55 41.02 41.16 10,603,843 -1.20(-2.83%)
Jan 20, 2005 41.69 42.68 41.64 42.36 12,831,817 -1.60(-3.64%)
Jan 19, 2005 44.44 44.74 43.43 43.96 7,448,549 -0.62(-1.39%)
Jan 18, 2005 44.24 45.00 44.15 44.58 7,187,293 +0.03(+0.07%)
Jan 14, 2005 42.90 44.66 42.36 44.55 12,536,350 +1.95(+4.58%)
Jan 13, 2005 42.45 44.58 42.34 42.60 17,406,431 +0.30(+0.71%)
Jan 12, 2005 41.49 42.48 40.82 42.30 8,104,858 +0.66(+1.59%)
Jan 11, 2005 41.40 42.16 41.01 41.64 7,943,193 -0.20(-0.48%)
Jan 10, 2005 41.94 42.96 41.71 41.84 7,383,701 -0.48(-1.13%)
Jan 07, 2005 41.33 42.69 41.16 42.32 9,874,272 +1.27(+3.09%)
Jan 06, 2005 41.81 42.25 40.90 41.05 8,704,606 -0.72(-1.72%)
Jan 05, 2005 41.57 42.76 41.56 41.77 8,362,057 -0.37(-0.88%)
Jan 04, 2005 42.62 43.26 41.50 42.14 19,511,331 -2.38(-5.35%)
Jan 03, 2005 44.95 45.44 44.21 44.52 10,481,801 +0.23(+0.52%)
Dec 31, 2004 45.20 45.49 44.16 44.29 4,777,900 -0.68(-1.51%)
Dec 30, 2004 45.14 45.53 44.55 44.97 6,969,200 +0.15(+0.33%)
Dec 29, 2004 44.75 45.68 44.44 44.82 11,770,500 +0.19(+0.43%)
Dec 28, 2004 43.94 45.12 43.50 44.63 25,272,200 +2.38(+5.63%)
Dec 27, 2004 39.52 42.93 39.47 42.25 22,324,800 +3.32(+8.53%)
Dec 23, 2004 39.45 39.52 38.92 38.93 3,209,700 -0.59(-1.49%)
Dec 22, 2004 38.61 39.59 38.55 39.52 5,289,900 +0.13(+0.33%)
Dec 21, 2004 38.84 39.42 38.64 39.39 5,234,100 +0.44(+1.13%)
Dec 20, 2004 39.85 40.49 38.81 38.95 7,248,800 -1.06(-2.65%)
Dec 17, 2004 40.16 40.22 39.87 40.01 5,572,400 -0.04(-0.10%)
Dec 16, 2004 40.88 41.00 39.71 40.05 5,423,100 -0.95(-2.32%)
Dec 15, 2004 40.33 41.00 40.21 41.00 6,785,100 +0.56(+1.38%)
Dec 14, 2004 40.15 40.47 39.94 40.44 5,251,600 +0.61(+1.53%)
Dec 13, 2004 39.31 40.28 38.82 39.83 6,064,500 +0.78(+2.00%)
Dec 10, 2004 39.69 40.10 39.00 39.05 5,514,000 -0.77(-1.93%)
Dec 09, 2004 38.40 39.95 38.17 39.82 7,451,600 +1.10(+2.84%)
Dec 08, 2004 38.32 39.10 37.99 38.72 6,425,200 +0.52(+1.36%)
Dec 07, 2004 39.45 39.75 38.05 38.20 7,094,500 -1.29(-3.27%)
Dec 06, 2004 39.73 39.98 39.15 39.49 6,093,600 -0.60(-1.50%)
Dec 03, 2004 40.36 40.46 39.54 40.09 8,256,300 -0.08(-0.20%)
Dec 02, 2004 39.64 40.74 39.28 40.17 6,617,900 +0.19(+0.48%)
Dec 01, 2004 40.00 40.00 39.25 39.98 7,767,000 +0.30(+0.76%)
Nov 30, 2004 38.97 39.80 38.95 39.68 7,045,300 +0.74(+1.90%)
Nov 29, 2004 39.58 39.62 37.71 38.94 9,901,500 -0.15(-0.38%)
Nov 26, 2004 38.95 39.34 38.89 39.09 2,337,600 +0.34(+0.88%)
Nov 24, 2004 38.87 39.16 38.10 38.75 5,943,100 +0.44(+1.15%)
Nov 23, 2004 38.18 39.68 38.03 38.31 7,408,300 +0.26(+0.68%)
Nov 22, 2004 38.37 38.53 37.58 38.05 8,876,100 -0.50(-1.30%)
Nov 19, 2004 39.15 39.44 38.19 38.55 11,445,000 -1.82(-4.51%)
Nov 18, 2004 39.73 40.96 39.59 40.37 6,904,800 +0.47(+1.18%)
Nov 17, 2004 40.40 40.59 39.54 39.90 6,872,700 -0.17(-0.42%)
Nov 16, 2004 40.50 40.66 39.75 40.07 6,444,200 -0.82(-2.01%)
Nov 15, 2004 40.34 41.50 40.18 40.89 10,366,500 +0.43(+1.06%)
Nov 12, 2004 39.05 40.94 39.00 40.46 11,602,000 +1.63(+4.20%)
Nov 11, 2004 38.09 39.00 37.64 38.83 6,836,600 +0.74(+1.94%)
Nov 10, 2004 38.02 38.84 37.83 38.09 10,681,300 +0.69(+1.84%)
Nov 09, 2004 36.95 37.81 36.70 37.40 6,515,900 +0.08(+0.21%)
Nov 08, 2004 36.75 37.58 36.72 37.32 6,886,400 +0.76(+2.08%)
Nov 05, 2004 37.36 37.39 36.02 36.56 7,402,700 -0.35(-0.95%)
Nov 04, 2004 35.72 37.29 35.52 36.91 7,611,400 +0.99(+2.76%)
Nov 03, 2004 37.21 37.62 35.56 35.92 10,301,100 -0.32(-0.88%)
Nov 02, 2004 35.46 36.49 35.14 36.24 11,339,000 +1.14(+3.25%)
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.