Amazon.com (NQ: AMZN )

3,555.67 USD -5.90 (-0.17%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 14.45 14.66 14.14 14.46 3,788,249 -0.31(-2.11%)
Jul 30, 2002 14.19 14.90 14.08 14.77 5,504,100 +0.44(+3.07%)
Jul 29, 2002 13.25 14.46 13.23 14.33 7,028,199 +1.34(+10.32%)
Jul 26, 2002 12.72 13.11 12.50 12.99 5,521,427 +0.50(+4.00%)
Jul 25, 2002 13.71 14.01 12.40 12.49 9,136,600 -1.61(-11.42%)
Jul 24, 2002 12.37 14.16 12.26 14.10 19,789,508 -0.45(-3.09%)
Jul 23, 2002 15.54 15.88 14.40 14.55 11,149,400 -0.95(-6.13%)
Jul 22, 2002 15.15 15.65 15.00 15.50 9,339,973 +0.21(+1.37%)
Jul 19, 2002 15.36 15.72 15.07 15.29 6,104,400 -0.87(-5.38%)
Jul 17, 2002 16.84 17.16 15.32 16.16 7,310,200 +0.73(+4.73%)
Jul 12, 2002 15.75 16.19 15.25 15.43 6,999,400 -0.12(-0.77%)
Jul 11, 2002 14.66 15.84 14.00 15.55 7,292,000 +0.59(+3.94%)
Jul 10, 2002 15.65 15.94 14.65 14.96 6,758,800 -0.64(-4.10%)
Jul 09, 2002 15.05 16.03 14.99 15.60 7,510,400 +0.66(+4.42%)
Jul 08, 2002 15.21 15.85 14.68 14.94 5,890,000 -0.27(-1.78%)
Jul 05, 2002 14.39 15.23 14.37 15.21 3,367,400 +0.96(+6.74%)
Jul 04, 2002 13.38 14.46 12.89 14.25 7,706,200 +0.00(+0.00%)
Jul 03, 2002 13.38 14.46 12.89 14.25 7,695,200 +0.93(+6.98%)
Jul 02, 2002 13.60 14.16 13.00 13.32 8,666,200 -0.23(-1.70%)
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.