Amazon.com (NQ: AMZN )

2,794.19 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 16.13 16.76 15.93 16.69 6,412,700 +0.51(+3.15%)
Apr 29, 2002 16.75 17.00 15.90 16.18 8,405,700 -0.73(-4.32%)
Apr 26, 2002 16.86 16.95 16.32 16.91 8,090,200 +0.09(+0.54%)
Apr 25, 2002 16.51 17.05 16.41 16.82 11,717,300 +0.03(+0.18%)
Apr 24, 2002 15.23 16.85 15.05 16.79 34,396,200 +2.73(+19.42%)
Apr 23, 2002 14.35 14.75 13.88 14.06 7,835,300 -0.25(-1.75%)
Apr 22, 2002 14.58 14.85 14.15 14.31 5,289,500 -0.22(-1.51%)
Apr 19, 2002 14.38 14.74 14.15 14.53 3,737,200 +0.27(+1.89%)
Apr 18, 2002 14.70 14.86 13.95 14.26 3,860,000 -0.56(-3.78%)
Apr 17, 2002 14.24 15.00 14.24 14.82 7,725,500 +0.81(+5.78%)
Apr 16, 2002 14.18 14.29 13.72 14.01 3,675,000 +0.12(+0.86%)
Apr 15, 2002 13.42 14.10 13.35 13.89 4,747,100 +0.58(+4.36%)
Apr 12, 2002 12.90 13.61 12.85 13.31 5,366,000 +0.57(+4.47%)
Apr 11, 2002 13.28 13.28 12.52 12.74 5,927,600 -0.74(-5.49%)
Apr 10, 2002 13.76 14.00 13.05 13.48 5,246,400 -0.12(-0.88%)
Apr 09, 2002 14.07 14.59 13.56 13.60 6,449,200 -0.35(-2.51%)
Apr 08, 2002 12.97 13.96 12.96 13.95 5,251,300 +0.45(+3.33%)
Apr 05, 2002 13.67 14.04 13.31 13.50 4,485,900 -0.04(-0.30%)
Apr 04, 2002 13.73 13.80 13.23 13.54 5,730,900 -0.13(-0.95%)
Apr 03, 2002 14.37 14.45 13.60 13.67 4,526,300 -0.58(-4.07%)
Apr 02, 2002 14.64 15.09 14.19 14.25 4,769,100 -0.55(-3.72%)
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.