Amazon.com (NQ: AMZN )

3,222.90 USD +61.43 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 24.15 24.38 23.33 23.35 2,582,400 -0.73(-3.03%)
Nov 27, 2002 23.72 24.23 23.71 24.08 5,675,000 +0.68(+2.91%)
Nov 26, 2002 24.02 24.21 23.38 23.40 6,430,400 -0.85(-3.51%)
Nov 25, 2002 24.03 24.49 23.82 24.25 10,108,700 +0.26(+1.08%)
Nov 22, 2002 23.20 24.28 23.10 23.99 11,698,300 +0.59(+2.52%)
Nov 21, 2002 23.33 23.85 23.21 23.40 11,305,600 +0.50(+2.18%)
Nov 20, 2002 21.35 23.00 21.22 22.90 13,349,100 +1.61(+7.56%)
Nov 19, 2002 21.88 21.89 21.23 21.29 12,307,200 -1.13(-5.04%)
Nov 18, 2002 22.51 23.74 22.15 22.42 25,378,500 +0.21(+0.95%)
Nov 15, 2002 21.15 22.35 21.09 22.21 12,327,600 +1.00(+4.71%)
Nov 14, 2002 20.98 21.49 20.95 21.21 13,213,900 +0.80(+3.92%)
Nov 13, 2002 19.61 21.00 19.61 20.41 18,339,900 +0.59(+2.98%)
Nov 12, 2002 19.01 19.99 19.01 19.82 10,484,700 +0.82(+4.32%)
Nov 11, 2002 19.40 19.55 18.80 19.00 5,761,200 -0.51(-2.61%)
Nov 08, 2002 19.04 19.67 18.81 19.51 7,148,400 +0.39(+2.04%)
Nov 07, 2002 18.85 19.27 18.77 19.12 6,428,700 -0.22(-1.14%)
Nov 06, 2002 18.77 19.39 18.26 19.34 7,996,200 +0.62(+3.31%)
Nov 05, 2002 18.61 18.87 18.20 18.72 7,960,000 -0.06(-0.32%)
Nov 04, 2002 19.40 19.81 18.59 18.78 12,984,400 -1.02(-5.15%)
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.