Amazon.com (NQ: AMZN )

2,852.86 USD -180.49 (-5.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 21.57 22.02 21.43 22.01 4,697,600 +0.39(+1.80%)
Feb 27, 2003 21.66 21.77 20.25 21.62 5,092,400 -0.02(-0.09%)
Feb 26, 2003 21.63 21.98 21.62 21.64 4,131,900 -0.24(-1.10%)
Feb 25, 2003 21.50 22.00 21.40 21.88 5,651,900 +0.10(+0.46%)
Feb 24, 2003 21.64 22.18 21.64 21.78 6,947,700 +0.00(+0.00%)
Feb 21, 2003 21.35 21.83 21.04 21.78 7,254,700 +0.42(+1.97%)
Feb 20, 2003 21.19 21.50 21.09 21.36 4,188,400 +0.17(+0.80%)
Feb 19, 2003 21.15 21.25 21.02 21.19 5,510,800 -0.20(-0.94%)
Feb 18, 2003 20.15 21.41 20.15 21.39 7,916,700 +1.33(+6.63%)
Feb 14, 2003 19.99 20.23 19.71 20.06 6,641,000 +0.00(+0.00%)
Feb 13, 2003 20.95 21.00 19.61 20.06 11,607,000 -1.07(-5.06%)
Feb 12, 2003 20.79 21.20 20.67 21.13 5,458,900 +0.35(+1.68%)
Feb 11, 2003 21.56 21.60 20.69 20.78 6,702,600 -0.62(-2.90%)
Feb 10, 2003 21.40 21.41 20.57 21.40 8,120,000 -0.04(-0.19%)
Feb 07, 2003 22.10 22.11 21.20 21.44 6,939,000 -0.65(-2.94%)
Feb 06, 2003 22.16 22.48 21.93 22.09 4,048,900 -0.08(-0.36%)
Feb 05, 2003 22.18 22.50 22.03 22.17 5,341,700 +0.12(+0.54%)
Feb 04, 2003 21.94 22.14 21.57 22.05 4,827,900 -0.06(-0.27%)
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.