Amazon.com (NQ: AMZN )

2,151.82 +5.44 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 2.641 2.674 2.620 2.631 106,168,000 -0.01(-0.40%)
Dec 30, 2003 2.659 2.675 2.630 2.642 103,057,056 -0.03(-1.20%)
Dec 29, 2003 2.689 2.692 2.607 2.674 161,225,744 +0.00(+0.00%)
Dec 26, 2003 2.707 2.747 2.657 2.674 141,571,584 +0.01(+0.28%)
Dec 24, 2003 2.615 2.694 2.607 2.666 113,194,080 +0.04(+1.60%)
Dec 23, 2003 2.501 2.631 2.489 2.624 220,180,944 +0.13(+5.19%)
Dec 22, 2003 2.449 2.505 2.435 2.494 156,175,264 +0.03(+1.32%)
Dec 19, 2003 2.440 2.470 2.413 2.462 160,995,760 +0.02(+1.01%)
Dec 18, 2003 2.381 2.445 2.373 2.438 214,984,176 +0.06(+2.46%)
Dec 17, 2003 2.474 2.481 2.350 2.379 276,984,480 -0.10(-3.88%)
Dec 16, 2003 2.480 2.490 2.432 2.475 210,920,352 -0.05(-1.81%)
Dec 15, 2003 2.603 2.612 2.502 2.521 193,321,456 -0.03(-1.14%)
Dec 12, 2003 2.550 2.566 2.496 2.550 123,765,216 +0.01(+0.37%)
Dec 11, 2003 2.463 2.558 2.459 2.540 187,728,000 +0.08(+3.25%)
Dec 10, 2003 2.473 2.509 2.416 2.460 184,603,936 -0.01(-0.28%)
Dec 09, 2003 2.558 2.583 2.465 2.467 209,189,024 -0.09(-3.41%)
Dec 08, 2003 2.578 2.610 2.506 2.554 167,236,656 -0.02(-0.93%)
Dec 05, 2003 2.590 2.632 2.562 2.578 134,631,664 -0.01(-0.46%)
Dec 04, 2003 2.572 2.622 2.538 2.590 202,221,184 +0.01(+0.56%)
Dec 03, 2003 2.705 2.712 2.568 2.575 231,177,872 -0.12(-4.49%)
Dec 02, 2003 2.725 2.737 2.692 2.696 124,307,560 -0.04(-1.32%)
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.