Amazon.com (NQ: AMZN )

138.84 -3.47 (-2.43%)
Streaming Delayed Price Updated: 11:05 AM EDT, Aug 19, 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%)
Apr 01, 2002 0.7140 0.7400 0.7070 0.7400 95,190,000 +0.03(+3.50%)
Mar 29, 2002 0.7200 0.7325 0.7125 0.7150 62,450,000 +0.00(+0.00%)
Mar 28, 2002 0.7200 0.7325 0.7125 0.7150 62,436,000 +0.00(+0.35%)
Mar 27, 2002 0.6950 0.7175 0.6850 0.7125 162,858,000 -0.03(-3.91%)
Mar 26, 2002 0.7320 0.7725 0.7275 0.7415 97,714,000 +0.00(+0.61%)
Mar 25, 2002 0.7735 0.7865 0.7360 0.7370 102,290,000 -0.04(-5.09%)
Mar 22, 2002 0.7560 0.7802 0.7550 0.7765 103,696,000 +0.02(+2.37%)
Mar 21, 2002 0.7310 0.7620 0.7280 0.7585 111,594,000 +0.03(+4.62%)
Mar 20, 2002 0.7240 0.7565 0.7150 0.7250 143,210,000 -0.01(-1.09%)
Mar 19, 2002 0.7575 0.7700 0.7280 0.7330 97,828,000 -0.02(-2.33%)
Mar 18, 2002 0.7075 0.7640 0.7070 0.7505 159,784,000 +0.05(+6.99%)
Mar 15, 2002 0.7135 0.7145 0.6775 0.7015 246,316,000 -0.02(-3.11%)
Mar 14, 2002 0.7495 0.7750 0.7140 0.7240 303,297,984 -0.06(-8.01%)
Mar 13, 2002 0.8025 0.8170 0.7820 0.7870 111,034,000 -0.03(-3.49%)
Mar 12, 2002 0.8175 0.8295 0.8020 0.8155 111,712,000 -0.02(-2.39%)
Mar 11, 2002 0.8020 0.8440 0.7930 0.8355 132,240,000 +0.02(+2.20%)
Mar 08, 2002 0.8125 0.8480 0.7965 0.8175 188,576,000 +0.04(+4.67%)
Mar 07, 2002 0.8205 0.8475 0.7700 0.7810 185,118,000 -0.04(-4.35%)
Mar 06, 2002 0.7410 0.8295 0.7410 0.8165 284,709,984 +0.02(+2.25%)
Mar 05, 2002 0.8000 0.8340 0.7765 0.7985 174,202,000 -0.03(-3.09%)
Mar 04, 2002 0.7710 0.8245 0.7700 0.8240 278,073,984 +0.05(+7.08%)
Mar 01, 2002 0.7065 0.7700 0.7060 0.7695 195,814,000 +0.06(+9.15%)
Feb 28, 2002 0.7145 0.7375 0.6965 0.7050 120,710,000 -0.01(-1.19%)
Feb 27, 2002 0.7275 0.7365 0.7060 0.7135 170,608,000 -0.01(-0.90%)
Feb 26, 2002 0.6755 0.7245 0.6725 0.7200 166,084,000 +0.03(+4.88%)
Feb 25, 2002 0.6545 0.6870 0.6500 0.6865 114,670,000 +0.03(+5.05%)
Feb 22, 2002 0.6525 0.6615 0.6350 0.6535 157,012,000 -0.01(-1.43%)
Feb 21, 2002 0.6455 0.6825 0.6450 0.6630 165,398,000 +0.02(+2.31%)
Feb 20, 2002 0.6595 0.6700 0.6075 0.6480 160,310,000 -0.00(-0.38%)
Feb 19, 2002 0.6475 0.6920 0.6400 0.6505 165,694,000 -0.02(-2.98%)
Feb 18, 2002 0.6955 0.7020 0.6635 0.6705 145,308,000 +0.00(+0.00%)
Feb 15, 2002 0.6955 0.7020 0.6635 0.6705 145,250,000 -0.02(-3.39%)
Feb 14, 2002 0.6670 0.7130 0.6650 0.6940 185,618,000 +0.03(+4.44%)
Feb 13, 2002 0.6550 0.6665 0.6530 0.6645 120,764,000 +0.02(+3.02%)
Feb 12, 2002 0.6515 0.6620 0.6250 0.6450 149,138,000 -0.02(-3.01%)
Feb 11, 2002 0.6320 0.6750 0.6270 0.6650 188,888,000 +0.04(+6.23%)
Feb 08, 2002 0.5755 0.6335 0.5750 0.6260 121,678,000 +0.06(+11.39%)
Feb 07, 2002 0.5625 0.5925 0.5530 0.5620 143,174,000 -0.00(-0.18%)
Feb 06, 2002 0.5950 0.6000 0.5600 0.5630 176,896,000 -0.01(-2.09%)
Feb 05, 2002 0.5990 0.6145 0.5580 0.5750 286,216,000 -0.05(-8.22%)
Feb 04, 2002 0.6455 0.6545 0.6215 0.6265 382,028,000 -0.06(-8.74%)
Feb 01, 2002 0.7035 0.7045 0.6675 0.6865 155,944,000 -0.02(-3.24%)
Jan 31, 2002 0.7060 0.7245 0.6705 0.7095 209,050,000 +0.01(+2.09%)
Jan 30, 2002 0.6990 0.7125 0.6600 0.6950 294,865,984 -0.02(-2.25%)
Jan 29, 2002 0.7770 0.7775 0.6985 0.7110 404,701,984 -0.06(-8.26%)
Jan 28, 2002 0.7430 0.7885 0.7380 0.7750 459,920,000 +0.05(+7.34%)
Jan 25, 2002 0.6780 0.7695 0.6695 0.7220 604,875,968 +0.02(+3.07%)
Jan 24, 2002 0.6375 0.7030 0.6355 0.7005 467,569,984 +0.08(+12.35%)
Jan 23, 2002 0.6245 0.6300 0.5950 0.6235 360,377,984 -0.01(-1.03%)
Jan 22, 2002 0.6370 0.6401 0.6075 0.6300 1,132,007,936 +0.12(+24.02%)
Jan 21, 2002 0.4800 0.5275 0.4695 0.5080 230,222,000 +0.00(+0.00%)
Jan 18, 2002 0.4800 0.5275 0.4695 0.5080 228,926,000 +0.02(+4.31%)
Jan 17, 2002 0.4910 0.4925 0.4700 0.4870 329,961,984 +0.03(+6.68%)
Jan 16, 2002 0.5005 0.5005 0.4515 0.4565 299,089,984 -0.06(-11.27%)
Jan 15, 2002 0.5170 0.5210 0.5080 0.5145 101,198,000 +0.01(+1.78%)
Jan 14, 2002 0.5400 0.5415 0.5045 0.5055 119,036,000 -0.05(-8.34%)
Jan 11, 2002 0.5515 0.5670 0.5465 0.5515 85,176,000 -0.00(-0.09%)
Jan 10, 2002 0.5830 0.5835 0.5435 0.5520 162,266,000 +0.01(+2.03%)
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.