Amazon.com (NQ: AMZN )

3,291.61 USD -14.76 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 46.06 46.35 43.31 43.60 9,879,800 -2.59(-5.61%)
Apr 29, 2004 46.93 47.08 45.51 46.19 9,040,500 -0.78(-1.66%)
Apr 28, 2004 47.62 48.35 46.64 46.97 6,131,700 -1.03(-2.15%)
Apr 27, 2004 47.63 48.80 46.79 48.00 8,984,500 +0.75(+1.59%)
Apr 26, 2004 46.25 47.76 46.15 47.25 7,343,200 +0.96(+2.07%)
Apr 23, 2004 45.90 46.89 45.51 46.29 14,602,900 -2.57(-5.26%)
Apr 22, 2004 45.95 49.10 45.89 48.86 16,000,300 +3.14(+6.87%)
Apr 21, 2004 45.25 46.49 44.91 45.72 6,061,000 +0.52(+1.15%)
Apr 20, 2004 47.62 47.81 45.18 45.20 9,390,100 -1.91(-4.05%)
Apr 19, 2004 45.36 47.27 45.12 47.11 5,366,900 +1.61(+3.54%)
Apr 16, 2004 47.07 47.10 45.33 45.50 8,405,100 -1.49(-3.17%)
Apr 15, 2004 46.94 47.60 46.00 46.99 5,604,400 +0.20(+0.43%)
Apr 14, 2004 45.98 47.66 45.98 46.79 6,148,500 +0.21(+0.45%)
Apr 13, 2004 48.00 48.34 46.36 46.58 5,729,100 -1.38(-2.88%)
Apr 12, 2004 48.05 48.37 47.57 47.96 4,346,800 -0.14(-0.29%)
Apr 08, 2004 47.84 48.15 47.00 48.10 8,879,700 +2.25(+4.91%)
Apr 07, 2004 46.20 46.80 45.39 45.85 4,560,100 -0.59(-1.27%)
Apr 06, 2004 46.31 46.97 45.75 46.44 5,922,500 -0.52(-1.11%)
Apr 05, 2004 45.67 47.09 45.59 46.96 5,939,300 +0.87(+1.89%)
Apr 02, 2004 45.87 46.25 45.25 46.09 8,149,700 +1.35(+3.02%)
Apr 01, 2004 43.44 44.84 43.30 44.74 6,511,600 +1.46(+3.37%)
Mar 31, 2004 43.85 44.00 42.95 43.28 4,679,100 -0.52(-1.19%)
Mar 30, 2004 42.71 43.93 42.56 43.80 5,457,700 +1.04(+2.43%)
Mar 29, 2004 42.07 42.80 41.97 42.76 5,567,800 +1.06(+2.54%)
Mar 26, 2004 42.01 42.49 41.29 41.70 5,740,400 -0.29(-0.69%)
Mar 25, 2004 40.00 42.20 40.00 41.99 7,114,300 +2.36(+5.96%)
Mar 24, 2004 40.35 40.38 39.15 39.63 7,876,000 -0.60(-1.49%)
Mar 23, 2004 41.21 41.74 39.85 40.23 11,230,100 -0.62(-1.52%)
Mar 22, 2004 41.75 41.85 40.51 40.85 8,996,600 -1.95(-4.56%)
Mar 19, 2004 43.08 43.75 42.63 42.80 5,757,000 -0.21(-0.49%)
Mar 18, 2004 42.53 43.20 42.21 43.01 5,724,800 +0.21(+0.49%)
Mar 17, 2004 43.00 43.45 42.59 42.80 5,113,100 +0.67(+1.59%)
Mar 16, 2004 41.46 42.36 41.26 42.13 6,246,100 +1.05(+2.56%)
Mar 15, 2004 42.26 42.80 40.92 41.08 6,615,600 -1.36(-3.20%)
Mar 12, 2004 41.35 42.61 41.30 42.44 6,226,700 +1.16(+2.81%)
Mar 11, 2004 41.09 42.37 41.04 41.28 7,117,300 -0.27(-0.65%)
Mar 10, 2004 42.72 43.20 41.46 41.55 6,933,700 -1.16(-2.72%)
Mar 09, 2004 43.28 43.89 42.27 42.71 6,594,000 -0.79(-1.82%)
Mar 08, 2004 43.99 45.06 43.13 43.50 6,611,500 -0.59(-1.34%)
Mar 05, 2004 43.72 44.83 43.53 44.09 6,426,400 -0.30(-0.68%)
Mar 04, 2004 43.16 44.47 43.10 44.39 7,380,900 +1.22(+2.83%)
Mar 03, 2004 41.72 43.38 41.65 43.17 9,604,000 +1.16(+2.76%)
Mar 02, 2004 42.73 43.49 41.86 42.01 7,009,900 -0.96(-2.23%)
Mar 01, 2004 42.88 43.48 42.58 42.97 4,969,800 -0.04(-0.09%)
Feb 27, 2004 43.43 43.60 42.52 43.01 7,166,300 -0.64(-1.47%)
Feb 26, 2004 43.00 43.85 43.00 43.65 5,964,200 +0.71(+1.65%)
Feb 25, 2004 42.50 43.29 42.50 42.94 7,172,600 +0.62(+1.47%)
Feb 24, 2004 43.90 43.94 42.23 42.32 11,096,500 -1.65(-3.75%)
Feb 23, 2004 45.19 45.25 43.35 43.97 9,346,100 -1.20(-2.66%)
Feb 20, 2004 44.80 45.38 44.73 45.17 7,476,600 +0.52(+1.16%)
Feb 19, 2004 45.15 46.16 44.65 44.65 7,462,600 -0.22(-0.49%)
Feb 18, 2004 45.36 45.37 44.64 44.87 7,956,800 -0.66(-1.45%)
Feb 17, 2004 46.14 46.45 44.80 45.53 11,046,000 -0.85(-1.83%)
Feb 13, 2004 47.29 47.70 46.24 46.38 5,433,000 -0.68(-1.44%)
Feb 12, 2004 47.00 48.10 46.71 47.06 6,758,600 -0.08(-0.17%)
Feb 11, 2004 45.86 47.36 45.54 47.14 7,884,700 +1.55(+3.40%)
Feb 10, 2004 45.85 46.25 45.51 45.59 4,956,800 -0.27(-0.59%)
Feb 09, 2004 46.75 46.80 45.70 45.86 6,154,000 -0.49(-1.06%)
Feb 06, 2004 46.20 46.73 45.51 46.35 6,508,000 +0.31(+0.67%)
Feb 05, 2004 46.03 47.09 45.90 46.04 13,189,500 +0.65(+1.43%)
Feb 04, 2004 44.80 45.91 44.30 45.39 21,604,300 +0.45(+1.00%)
Feb 03, 2004 48.19 48.28 44.52 44.94 27,680,000 -3.33(-6.90%)
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.