Amazon.com (NQ: AMZN )

138.70 -3.60 (-2.53%)
Streaming Delayed Price Updated: 12:40 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.430 1.450 1.419 1.435 189,436,000 -0.01(-0.69%)
Apr 29, 2003 1.446 1.452 1.431 1.444 210,952,000 -0.01(-0.76%)
Apr 28, 2003 1.432 1.460 1.430 1.456 317,116,000 +0.01(+0.48%)
Apr 25, 2003 1.400 1.450 1.391 1.448 801,630,016 +0.19(+15.33%)
Apr 24, 2003 1.270 1.282 1.238 1.256 381,977,984 -0.02(-1.22%)
Apr 23, 2003 1.320 1.327 1.268 1.272 177,644,000 -0.01(-0.59%)
Apr 22, 2003 1.254 1.284 1.241 1.279 138,748,000 +0.02(+1.31%)
Apr 21, 2003 1.252 1.308 1.245 1.262 142,646,000 +0.01(+1.04%)
Apr 17, 2003 1.224 1.250 1.218 1.250 136,618,000 +0.03(+2.50%)
Apr 16, 2003 1.265 1.275 1.206 1.219 186,498,000 -0.04(-2.98%)
Apr 15, 2003 1.244 1.272 1.241 1.256 127,370,000 +0.00(+0.32%)
Apr 14, 2003 1.240 1.258 1.225 1.252 209,160,000 -0.04(-2.72%)
Apr 11, 2003 1.292 1.312 1.271 1.288 138,280,000 +0.00(+0.31%)
Apr 10, 2003 1.272 1.297 1.239 1.284 189,984,000 +0.03(+2.43%)
Apr 09, 2003 1.318 1.319 1.242 1.253 239,428,000 -0.07(-5.51%)
Apr 08, 2003 1.339 1.340 1.323 1.326 108,452,000 -0.01(-1.12%)
Apr 07, 2003 1.361 1.378 1.337 1.341 145,018,000 +0.03(+2.29%)
Apr 04, 2003 1.335 1.341 1.298 1.311 121,494,000 -0.02(-1.61%)
Apr 03, 2003 1.325 1.355 1.301 1.333 146,488,000 +0.01(+1.02%)
Apr 02, 2003 1.299 1.324 1.292 1.319 132,460,000 +0.04(+3.29%)
Apr 01, 2003 1.278 1.280 1.253 1.277 195,480,000 -0.02(-1.88%)
Mar 31, 2003 1.329 1.337 1.298 1.302 184,036,624 -0.06(-4.23%)
Mar 28, 2003 1.379 1.397 1.355 1.359 128,054,816 -0.03(-2.12%)
Mar 27, 2003 1.379 1.402 1.373 1.389 212,506,800 +0.00(+0.04%)
Mar 26, 2003 1.344 1.393 1.335 1.388 145,004,752 +0.04(+3.20%)
Mar 25, 2003 1.312 1.355 1.310 1.345 144,206,160 +0.03(+2.55%)
Mar 24, 2003 1.354 1.363 1.310 1.312 207,047,264 -0.08(-6.09%)
Mar 21, 2003 1.385 1.397 1.352 1.397 213,943,920 +0.02(+1.75%)
Mar 20, 2003 1.317 1.381 1.306 1.373 187,654,032 +0.05(+3.43%)
Mar 19, 2003 1.317 1.335 1.308 1.327 169,711,664 -0.01(-0.90%)
Mar 18, 2003 1.323 1.342 1.305 1.339 174,058,272 +0.01(+0.87%)
Mar 17, 2003 1.224 1.342 1.220 1.327 303,056,608 +0.09(+7.45%)
Mar 14, 2003 1.227 1.245 1.210 1.236 178,397,616 +0.01(+1.19%)
Mar 13, 2003 1.184 1.230 1.157 1.221 224,852,000 +0.05(+4.54%)
Mar 12, 2003 1.125 1.169 1.125 1.168 111,552,280 +0.03(+2.55%)
Mar 11, 2003 1.137 1.146 1.126 1.139 80,984,000 -0.00(-0.44%)
Mar 10, 2003 1.130 1.148 1.127 1.144 88,576,000 -0.00(-0.39%)
Mar 07, 2003 1.116 1.152 1.113 1.149 96,504,000 +0.01(+1.23%)
Mar 06, 2003 1.116 1.143 1.106 1.135 108,466,000 +0.01(+1.20%)
Mar 05, 2003 1.104 1.131 1.101 1.121 103,468,000 +0.01(+0.67%)
Mar 04, 2003 1.085 1.117 1.068 1.113 108,954,000 +0.02(+2.11%)
Mar 03, 2003 1.107 1.131 1.087 1.091 89,894,000 -0.01(-0.91%)
Feb 28, 2003 1.079 1.101 1.071 1.101 93,952,000 +0.02(+1.80%)
Feb 27, 2003 1.083 1.089 1.012 1.081 101,848,000 -0.00(-0.09%)
Feb 26, 2003 1.081 1.099 1.081 1.082 82,638,000 -0.01(-1.10%)
Feb 25, 2003 1.075 1.100 1.070 1.094 113,038,000 +0.01(+0.46%)
Feb 24, 2003 1.082 1.109 1.082 1.089 138,954,000 +0.00(+0.00%)
Feb 21, 2003 1.067 1.091 1.052 1.089 145,094,000 +0.02(+1.97%)
Feb 20, 2003 1.060 1.075 1.054 1.068 83,768,000 +0.01(+0.80%)
Feb 19, 2003 1.058 1.062 1.051 1.060 110,216,000 -0.01(-0.94%)
Feb 18, 2003 1.008 1.071 1.008 1.069 158,334,000 +0.07(+6.63%)
Feb 14, 2003 0.9995 1.012 0.9855 1.003 132,820,000 +0.00(+0.00%)
Feb 13, 2003 1.048 1.050 0.9805 1.003 232,140,000 -0.05(-5.06%)
Feb 12, 2003 1.040 1.060 1.034 1.056 109,178,000 +0.02(+1.68%)
Feb 11, 2003 1.078 1.080 1.034 1.039 134,052,000 -0.03(-2.90%)
Feb 10, 2003 1.070 1.071 1.028 1.070 162,400,000 -0.00(-0.19%)
Feb 07, 2003 1.105 1.105 1.060 1.072 138,780,000 -0.03(-2.94%)
Feb 06, 2003 1.108 1.124 1.097 1.105 80,978,000 -0.00(-0.36%)
Feb 05, 2003 1.109 1.125 1.101 1.109 106,834,000 +0.01(+0.54%)
Feb 04, 2003 1.097 1.107 1.079 1.103 96,558,000 -0.00(-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.