Amazon.com (NQ: AMZN )

3,094.53 USD -51.61 (-1.64%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2004 34.23 35.15 34.15 35.10 6,197,000 +0.97(+2.84%)
Oct 29, 2004 34.36 34.45 34.00 34.13 6,513,500 -0.32(-0.93%)
Oct 28, 2004 34.24 34.77 34.14 34.45 7,234,000 +0.22(+0.64%)
Oct 27, 2004 33.63 34.63 33.62 34.23 9,086,300 +0.40(+1.18%)
Oct 26, 2004 34.15 34.26 33.51 33.83 9,752,000 -0.14(-0.41%)
Oct 25, 2004 34.09 34.41 33.72 33.97 10,533,300 -0.63(-1.82%)
Oct 22, 2004 36.22 36.80 33.00 34.60 33,591,400 -4.87(-12.34%)
Oct 21, 2004 39.41 40.19 38.50 39.47 19,607,100 +1.12(+2.92%)
Oct 20, 2004 38.11 38.59 37.79 38.35 6,830,500 +0.02(+0.05%)
Oct 19, 2004 39.74 39.85 38.17 38.33 8,813,700 -0.94(-2.39%)
Oct 18, 2004 38.28 39.47 37.89 39.27 8,115,300 +0.72(+1.87%)
Oct 15, 2004 39.30 39.67 37.88 38.55 8,194,100 -0.55(-1.41%)
Oct 14, 2004 39.45 39.55 38.73 39.10 9,050,100 -0.88(-2.20%)
Oct 13, 2004 41.43 41.55 39.75 39.98 9,221,800 -0.24(-0.60%)
Oct 12, 2004 39.55 40.58 39.47 40.22 6,499,700 +0.07(+0.17%)
Oct 11, 2004 39.82 40.75 39.41 40.15 7,928,300 +0.15(+0.38%)
Oct 08, 2004 40.94 41.19 39.63 40.00 8,583,400 -1.15(-2.79%)
Oct 07, 2004 41.43 42.70 40.85 41.15 9,404,000 -0.21(-0.51%)
Oct 06, 2004 40.73 41.41 40.40 41.36 5,135,600 +0.40(+0.98%)
Oct 05, 2004 40.84 41.25 40.57 40.96 5,144,700 -0.05(-0.12%)
Oct 04, 2004 41.30 41.68 40.74 41.01 8,817,600 +0.54(+1.33%)
Oct 01, 2004 41.24 41.30 40.39 40.47 11,276,700 -0.39(-0.95%)
Sep 30, 2004 40.55 41.28 40.21 40.86 9,417,500 +0.02(+0.05%)
Sep 29, 2004 39.45 40.92 39.36 40.84 9,923,700 +1.41(+3.58%)
Sep 28, 2004 40.27 40.33 38.97 39.43 11,907,200 -0.50(-1.25%)
Sep 27, 2004 40.71 41.01 39.75 39.93 8,419,900 -1.01(-2.47%)
Sep 24, 2004 41.81 41.91 40.85 40.94 6,218,400 -0.89(-2.13%)
Sep 23, 2004 41.33 42.20 41.11 41.83 7,411,900 +0.45(+1.09%)
Sep 22, 2004 43.15 43.24 41.17 41.38 12,221,100 -1.91(-4.42%)
Sep 21, 2004 43.50 43.77 42.77 43.29 6,698,700 +0.02(+0.05%)
Sep 20, 2004 42.84 43.99 42.61 43.27 9,222,500 +0.31(+0.72%)
Sep 17, 2004 42.85 43.26 42.39 42.96 7,888,900 +0.39(+0.92%)
Sep 16, 2004 42.45 44.28 42.35 42.57 11,593,700 +0.36(+0.85%)
Sep 15, 2004 42.00 43.18 41.87 42.21 11,146,600 -0.46(-1.08%)
Sep 14, 2004 40.21 42.75 39.90 42.67 16,386,600 +2.66(+6.65%)
Sep 13, 2004 39.13 40.04 38.82 40.01 8,094,900 +1.44(+3.73%)
Sep 10, 2004 38.20 38.80 37.90 38.57 4,616,600 +0.50(+1.31%)
Sep 09, 2004 38.23 38.31 37.36 38.07 6,963,300 +0.06(+0.16%)
Sep 08, 2004 38.42 38.81 37.71 38.01 6,608,100 -0.50(-1.30%)
Sep 07, 2004 39.03 39.36 38.11 38.51 5,827,200 -0.23(-0.59%)
Sep 03, 2004 39.01 40.01 38.64 38.74 5,231,100 -0.44(-1.12%)
Sep 02, 2004 38.03 39.64 37.91 39.18 5,726,700 +0.94(+2.46%)
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.