Amazon.com (NQ: AMZN )

3,462.52 USD -25.72 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 38.49 38.85 37.86 38.14 6,151,100 -0.17(-0.44%)
Aug 30, 2004 39.85 39.95 38.25 38.31 7,717,400 -1.59(-3.98%)
Aug 27, 2004 40.31 40.39 39.60 39.90 4,241,000 -0.29(-0.72%)
Aug 26, 2004 40.18 40.83 39.70 40.19 6,980,400 -0.11(-0.27%)
Aug 25, 2004 39.01 40.49 38.16 40.30 7,258,700 +1.25(+3.20%)
Aug 24, 2004 39.75 39.93 38.32 39.05 7,691,200 -0.40(-1.01%)
Aug 23, 2004 39.89 40.00 39.11 39.45 5,532,000 -0.06(-0.15%)
Aug 20, 2004 38.45 39.91 38.11 39.51 6,787,600 +0.88(+2.28%)
Aug 19, 2004 40.34 40.48 36.35 38.63 12,705,000 -0.73(-1.85%)
Aug 18, 2004 37.92 39.54 37.42 39.36 9,548,000 +1.13(+2.96%)
Aug 17, 2004 38.49 39.44 37.90 38.23 11,163,600 +0.28(+0.74%)
Aug 16, 2004 36.14 38.40 35.98 37.95 8,173,400 +1.82(+5.04%)
Aug 13, 2004 36.56 37.00 35.87 36.13 4,981,000 -0.16(-0.44%)
Aug 12, 2004 36.21 37.35 36.17 36.29 9,123,000 -0.27(-0.74%)
Aug 11, 2004 36.40 36.90 35.60 36.56 9,449,400 -0.54(-1.46%)
Aug 10, 2004 35.68 37.20 35.55 37.10 10,104,400 +1.78(+5.04%)
Aug 09, 2004 35.34 36.30 34.85 35.32 9,170,800 -0.17(-0.48%)
Aug 06, 2004 35.25 36.67 34.85 35.49 11,518,800 -0.12(-0.34%)
Aug 05, 2004 37.48 37.48 35.38 35.61 8,404,200 -1.51(-4.07%)
Aug 04, 2004 36.86 37.46 36.40 37.12 9,768,700 -0.49(-1.30%)
Aug 03, 2004 38.28 39.08 37.23 37.61 7,770,700 -0.69(-1.80%)
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.