Amazon.com (NQ: AMZN )

2,151.82 +5.44 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.642 2.703 2.642 2.699 79,663,160 +0.05(+1.91%)
Nov 26, 2003 2.642 2.677 2.593 2.648 178,110,752 +0.02(+0.93%)
Nov 25, 2003 2.567 2.665 2.562 2.623 274,674,784 +0.06(+2.22%)
Nov 24, 2003 2.464 2.572 2.433 2.567 212,161,552 +0.14(+5.66%)
Nov 21, 2003 2.442 2.460 2.388 2.429 183,418,656 -0.01(-0.55%)
Nov 20, 2003 2.455 2.523 2.417 2.442 246,722,016 -0.03(-1.37%)
Nov 19, 2003 2.436 2.493 2.384 2.477 281,293,504 +0.05(+2.12%)
Nov 18, 2003 2.537 2.549 2.422 2.425 251,777,504 -0.09(-3.69%)
Nov 17, 2003 2.596 2.610 2.479 2.518 259,440,320 -0.10(-3.98%)
Nov 14, 2003 2.721 2.739 2.611 2.623 166,888,304 -0.12(-4.29%)
Nov 13, 2003 2.702 2.756 2.679 2.740 141,424,192 +0.03(+1.24%)
Nov 12, 2003 2.628 2.715 2.606 2.707 185,407,520 +0.10(+3.64%)
Nov 11, 2003 2.592 2.638 2.538 2.611 218,316,656 +0.01(+0.48%)
Nov 10, 2003 2.697 2.700 2.587 2.599 182,324,320 -0.12(-4.29%)
Nov 07, 2003 2.780 2.785 2.700 2.716 169,679,312 -0.03(-1.24%)
Nov 06, 2003 2.841 2.844 2.737 2.749 175,761,504 -0.09(-3.08%)
Nov 05, 2003 2.807 2.849 2.804 2.837 106,076,280 -0.01(-0.21%)
Nov 04, 2003 2.835 2.874 2.803 2.843 139,779,280 +0.01(+0.41%)
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.