Amazon.com (NQ: AMZN )

3,568.60 USD +64.04 (+1.83%)
Streaming Delayed Price Updated: 2:45 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 53.70 54.70 53.42 54.40 6,914,900 +0.69(+1.28%)
Jun 29, 2004 53.25 53.94 52.65 53.71 8,593,900 +0.32(+0.60%)
Jun 28, 2004 52.20 54.04 52.20 53.39 11,506,700 +1.59(+3.07%)
Jun 25, 2004 51.02 51.93 50.87 51.80 7,665,500 +0.78(+1.53%)
Jun 24, 2004 51.00 51.94 50.69 51.02 6,760,600 +0.21(+0.41%)
Jun 23, 2004 48.78 51.00 48.35 50.81 7,595,700 +1.81(+3.69%)
Jun 22, 2004 49.63 49.79 48.24 49.00 8,160,400 -0.77(-1.55%)
Jun 21, 2004 49.59 50.30 49.25 49.77 4,490,200 +0.17(+0.34%)
Jun 18, 2004 49.70 50.28 49.40 49.60 4,434,300 -0.17(-0.34%)
Jun 17, 2004 50.49 50.91 49.41 49.77 5,879,800 -0.80(-1.58%)
Jun 16, 2004 50.11 50.75 49.91 50.57 4,097,500 +0.46(+0.92%)
Jun 15, 2004 49.74 50.60 49.49 50.11 6,912,400 +0.86(+1.75%)
Jun 14, 2004 49.45 49.99 49.04 49.25 5,180,900 -0.69(-1.38%)
Jun 10, 2004 50.36 50.47 49.26 49.94 7,208,900 -0.30(-0.60%)
Jun 09, 2004 51.60 51.83 50.01 50.24 6,580,300 -1.70(-3.27%)
Jun 08, 2004 51.40 52.12 51.10 51.94 5,995,600 +0.18(+0.35%)
Jun 07, 2004 51.69 51.99 50.65 51.76 7,712,900 +0.81(+1.59%)
Jun 04, 2004 50.21 51.51 50.00 50.95 12,586,200 +1.55(+3.14%)
Jun 03, 2004 49.93 50.35 49.32 49.40 8,347,100 -0.95(-1.89%)
Jun 02, 2004 50.45 51.21 49.77 50.35 12,475,800 +0.12(+0.24%)
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.