Amazon.com (NQ: AMZN )

3,389.79 USD -47.57 (-1.38%)
Official Closing Price Updated: 5:17 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 36.63 36.82 36.02 36.32 5,228,100 +0.02(+0.06%)
Jun 27, 2003 36.69 37.09 36.18 36.30 6,743,461 -0.42(-1.14%)
Jun 26, 2003 35.21 36.84 35.06 36.72 10,287,000 +1.33(+3.76%)
Jun 25, 2003 35.30 36.13 35.15 35.39 6,665,100 -0.01(-0.03%)
Jun 24, 2003 35.37 35.82 34.54 35.40 8,200,000 -0.18(-0.51%)
Jun 23, 2003 35.48 35.86 35.03 35.58 8,431,600 +0.54(+1.54%)
Jun 20, 2003 35.80 35.88 34.84 35.04 6,985,000 -0.46(-1.30%)
Jun 19, 2003 35.80 36.75 35.38 35.50 5,994,000 -0.35(-0.98%)
Jun 18, 2003 35.50 37.24 35.35 35.85 11,213,800 +0.01(+0.03%)
Jun 17, 2003 35.93 36.37 35.25 35.84 8,250,200 +0.00(+0.00%)
Jun 16, 2003 34.57 35.85 34.08 35.84 7,168,900 +1.71(+5.01%)
Jun 13, 2003 35.40 35.45 34.05 34.13 6,016,700 -1.07(-3.04%)
Jun 12, 2003 35.30 35.40 34.71 35.20 7,040,600 +0.55(+1.59%)
Jun 11, 2003 33.97 34.81 33.60 34.65 7,750,000 +0.58(+1.70%)
Jun 10, 2003 34.02 34.38 32.83 34.07 9,665,200 +0.36(+1.07%)
Jun 09, 2003 33.35 34.47 33.08 33.71 8,365,197 +0.36(+1.08%)
Jun 06, 2003 36.04 36.26 33.25 33.35 11,389,000 -2.17(-6.11%)
Jun 05, 2003 35.16 35.84 34.61 35.52 7,215,500 +0.13(+0.37%)
Jun 04, 2003 35.00 35.60 34.70 35.39 9,415,700 +0.16(+0.45%)
Jun 03, 2003 34.71 35.31 34.68 35.23 10,100,700 -0.17(-0.48%)
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.