Amazon.com (NQ: AMZN )

2,240.31 +104.81 (+4.91%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 0.8065 0.8380 0.7965 0.8345 128,254,000 +0.03(+3.15%)
Apr 29, 2002 0.8375 0.8500 0.7950 0.8090 168,114,000 -0.04(-4.32%)
Apr 26, 2002 0.8430 0.8475 0.8160 0.8455 161,804,000 +0.00(+0.54%)
Apr 25, 2002 0.8255 0.8525 0.8205 0.8410 234,346,000 +0.00(+0.18%)
Apr 24, 2002 0.7615 0.8425 0.7525 0.8395 687,923,968 +0.14(+19.42%)
Apr 23, 2002 0.7175 0.7375 0.6940 0.7030 156,706,000 -0.01(-1.75%)
Apr 22, 2002 0.7290 0.7425 0.7075 0.7155 105,790,000 -0.01(-1.51%)
Apr 19, 2002 0.7190 0.7370 0.7075 0.7265 74,744,000 +0.01(+1.89%)
Apr 18, 2002 0.7350 0.7430 0.6975 0.7130 77,200,000 -0.03(-3.78%)
Apr 17, 2002 0.7120 0.7500 0.7120 0.7410 154,510,000 +0.04(+5.78%)
Apr 16, 2002 0.7090 0.7145 0.6860 0.7005 73,500,000 +0.01(+0.86%)
Apr 15, 2002 0.6710 0.7050 0.6675 0.6945 94,942,000 +0.03(+4.36%)
Apr 12, 2002 0.6450 0.6805 0.6425 0.6655 107,320,000 +0.03(+4.47%)
Apr 11, 2002 0.6640 0.6640 0.6260 0.6370 118,552,000 -0.04(-5.49%)
Apr 10, 2002 0.6880 0.7000 0.6525 0.6740 104,928,000 -0.01(-0.88%)
Apr 09, 2002 0.7035 0.7295 0.6780 0.6800 128,984,000 -0.02(-2.51%)
Apr 08, 2002 0.6485 0.6980 0.6480 0.6975 105,026,000 +0.02(+3.33%)
Apr 05, 2002 0.6835 0.7020 0.6655 0.6750 89,718,000 -0.00(-0.30%)
Apr 04, 2002 0.6865 0.6900 0.6615 0.6770 114,618,000 -0.01(-0.95%)
Apr 03, 2002 0.7185 0.7225 0.6800 0.6835 90,526,000 -0.03(-4.07%)
Apr 02, 2002 0.7320 0.7545 0.7095 0.7125 95,382,000 -0.03(-3.72%)
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.