Amazon.com (NQ: AMZN )

3,327.59 USD -272.33 (-7.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 34.49 34.55 34.00 34.27 3,576,826 -0.05(-0.15%)
Mar 30, 2005 33.59 34.52 33.51 34.32 5,445,227 +0.89(+2.66%)
Mar 29, 2005 33.28 34.15 33.23 33.43 6,141,694 +0.04(+0.12%)
Mar 28, 2005 33.10 33.65 33.02 33.39 4,327,915 +0.51(+1.55%)
Mar 24, 2005 33.40 33.88 32.87 32.88 5,344,547 -0.30(-0.90%)
Mar 23, 2005 33.09 33.84 32.82 33.18 6,337,154 +0.03(+0.09%)
Mar 22, 2005 33.70 33.94 33.07 33.15 5,527,602 -0.52(-1.54%)
Mar 21, 2005 34.21 34.63 33.54 33.67 6,091,184 -0.49(-1.43%)
Mar 18, 2005 34.15 34.28 33.65 34.16 5,294,963 +0.19(+0.56%)
Mar 17, 2005 33.58 34.44 33.58 33.97 4,910,552 +0.10(+0.30%)
Mar 16, 2005 33.88 34.44 33.60 33.87 5,534,631 -0.31(-0.91%)
Mar 15, 2005 34.58 34.85 33.90 34.18 5,075,472 -0.42(-1.21%)
Mar 14, 2005 34.67 34.75 34.00 34.60 5,430,398 -0.15(-0.43%)
Mar 11, 2005 34.81 34.87 34.05 34.75 8,014,530 -0.16(-0.46%)
Mar 10, 2005 35.31 35.71 34.57 34.91 5,873,258 -0.49(-1.38%)
Mar 09, 2005 35.74 36.50 34.90 35.40 7,412,268 -0.43(-1.20%)
Mar 08, 2005 36.31 36.43 35.75 35.83 4,792,885 -0.49(-1.35%)
Mar 07, 2005 35.94 36.40 35.81 36.32 3,600,383 +0.47(+1.31%)
Mar 04, 2005 35.84 36.31 35.70 35.85 5,545,626 +0.20(+0.56%)
Mar 03, 2005 35.50 35.96 35.40 35.65 5,033,228 +0.15(+0.42%)
Mar 02, 2005 35.39 35.93 35.07 35.50 5,009,896 +0.11(+0.31%)
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.