Amazon.com (NQ: AMZN )

2,221.55 +86.05 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 2.303 2.317 2.166 2.180 197,596,000 -0.13(-5.61%)
Apr 29, 2004 2.346 2.354 2.276 2.309 180,810,000 -0.04(-1.66%)
Apr 28, 2004 2.381 2.417 2.332 2.349 122,634,000 -0.05(-2.15%)
Apr 27, 2004 2.381 2.440 2.340 2.400 179,690,000 +0.04(+1.59%)
Apr 26, 2004 2.312 2.388 2.308 2.362 146,864,000 +0.05(+2.07%)
Apr 23, 2004 2.295 2.344 2.276 2.314 292,057,984 -0.13(-5.26%)
Apr 22, 2004 2.297 2.455 2.295 2.443 320,005,984 +0.16(+6.87%)
Apr 21, 2004 2.263 2.325 2.245 2.286 121,220,000 +0.03(+1.15%)
Apr 20, 2004 2.381 2.390 2.259 2.260 187,802,000 -0.10(-4.05%)
Apr 19, 2004 2.268 2.364 2.256 2.356 107,338,000 +0.08(+3.54%)
Apr 16, 2004 2.353 2.355 2.267 2.275 168,102,000 -0.07(-3.17%)
Apr 15, 2004 2.347 2.380 2.300 2.349 112,088,000 +0.01(+0.43%)
Apr 14, 2004 2.299 2.383 2.299 2.340 122,970,000 +0.01(+0.45%)
Apr 13, 2004 2.400 2.417 2.318 2.329 114,582,000 -0.07(-2.88%)
Apr 12, 2004 2.402 2.418 2.378 2.398 86,936,000 -0.01(-0.29%)
Apr 08, 2004 2.392 2.408 2.350 2.405 177,594,000 +0.11(+4.91%)
Apr 07, 2004 2.310 2.340 2.269 2.292 91,202,000 -0.03(-1.27%)
Apr 06, 2004 2.316 2.349 2.288 2.322 118,450,000 -0.03(-1.11%)
Apr 05, 2004 2.284 2.354 2.280 2.348 118,786,000 +0.04(+1.89%)
Apr 02, 2004 2.293 2.312 2.263 2.304 162,994,000 +0.07(+3.02%)
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.