Amazon.com (NQ: AMZN )

3,504.56 USD -75.85 (-2.12%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 18.50 18.89 18.20 18.23 5,065,900 -0.83(-4.35%)
May 28, 2002 19.57 19.61 18.77 19.06 3,949,000 -0.41(-2.11%)
May 27, 2002 19.40 19.69 19.06 19.47 4,278,200 +0.00(+0.00%)
May 24, 2002 19.40 19.69 19.06 19.47 4,249,800 +0.02(+0.10%)
May 23, 2002 18.84 19.55 18.61 19.45 5,644,300 +0.70(+3.73%)
May 22, 2002 18.67 19.13 18.22 18.75 5,072,100 -0.07(-0.37%)
May 21, 2002 19.54 19.80 18.55 18.82 7,758,700 -0.57(-2.94%)
May 20, 2002 18.80 19.48 18.77 19.39 8,455,200 +0.23(+1.20%)
May 17, 2002 19.97 20.00 18.81 19.16 6,435,400 -0.45(-2.29%)
May 16, 2002 19.51 19.95 19.29 19.61 7,810,400 -0.33(-1.65%)
May 15, 2002 18.68 20.40 18.35 19.94 12,885,200 +1.13(+6.01%)
May 14, 2002 18.04 19.45 18.02 18.81 14,651,200 +1.49(+8.60%)
May 13, 2002 17.17 17.63 16.85 17.32 6,665,000 +0.38(+2.24%)
May 10, 2002 17.89 17.96 16.80 16.94 7,572,300 -0.79(-4.46%)
May 09, 2002 17.12 18.23 17.10 17.73 10,994,200 +0.41(+2.37%)
May 08, 2002 16.55 17.46 16.50 17.32 7,861,700 +1.21(+7.51%)
May 07, 2002 16.11 16.35 16.03 16.11 5,528,400 -0.01(-0.06%)
May 06, 2002 15.94 16.49 15.75 16.12 5,347,900 +0.07(+0.44%)
May 03, 2002 16.23 16.40 15.75 16.05 5,115,000 -0.27(-1.65%)
May 02, 2002 16.43 16.65 16.25 16.32 4,817,000 -0.17(-1.03%)
May 01, 2002 16.55 17.05 16.42 16.49 7,700,200 -0.20(-1.20%)
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%)
Apr 01, 2002 14.28 14.80 14.14 14.80 4,759,500 +0.50(+3.50%)
Mar 29, 2002 14.40 14.65 14.25 14.30 3,122,500 +0.00(+0.00%)
Mar 28, 2002 14.40 14.65 14.25 14.30 3,121,800 +0.05(+0.35%)
Mar 27, 2002 13.90 14.35 13.70 14.25 8,142,900 -0.58(-3.91%)
Mar 26, 2002 14.64 15.45 14.55 14.83 4,885,700 +0.09(+0.61%)
Mar 25, 2002 15.47 15.73 14.72 14.74 5,114,500 -0.79(-5.09%)
Mar 22, 2002 15.12 15.60 15.10 15.53 5,184,800 +0.36(+2.37%)
Mar 21, 2002 14.62 15.24 14.56 15.17 5,579,700 +0.67(+4.62%)
Mar 20, 2002 14.48 15.13 14.30 14.50 7,160,500 -0.16(-1.09%)
Mar 19, 2002 15.15 15.40 14.56 14.66 4,891,400 -0.35(-2.33%)
Mar 18, 2002 14.15 15.28 14.14 15.01 7,989,200 +0.98(+6.99%)
Mar 15, 2002 14.27 14.29 13.55 14.03 12,315,800 -0.45(-3.11%)
Mar 14, 2002 14.99 15.50 14.28 14.48 15,164,900 -1.26(-8.01%)
Mar 13, 2002 16.05 16.34 15.64 15.74 5,551,700 -0.57(-3.49%)
Mar 12, 2002 16.35 16.59 16.04 16.31 5,585,600 -0.40(-2.39%)
Mar 11, 2002 16.04 16.88 15.86 16.71 6,612,000 +0.36(+2.20%)
Mar 08, 2002 16.25 16.96 15.93 16.35 9,428,800 +0.73(+4.67%)
Mar 07, 2002 16.41 16.95 15.40 15.62 9,255,900 -0.71(-4.35%)
Mar 06, 2002 14.82 16.59 14.82 16.33 14,235,500 +0.36(+2.25%)
Mar 05, 2002 16.00 16.68 15.53 15.97 8,710,100 -0.51(-3.09%)
Mar 04, 2002 15.42 16.49 15.40 16.48 13,903,700 +1.09(+7.08%)
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.