Amazon.com (NQ: AMZN )

3,270.54 USD -41.33 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 34.49 34.55 34.00 34.27 3,576,826 -0.05(-0.15%)
Mar 30, 2005 33.59 34.52 33.51 34.32 5,445,227 +0.89(+2.66%)
Mar 29, 2005 33.28 34.15 33.23 33.43 6,141,694 +0.04(+0.12%)
Mar 28, 2005 33.10 33.65 33.02 33.39 4,327,915 +0.51(+1.55%)
Mar 24, 2005 33.40 33.88 32.87 32.88 5,344,547 -0.30(-0.90%)
Mar 23, 2005 33.09 33.84 32.82 33.18 6,337,154 +0.03(+0.09%)
Mar 22, 2005 33.70 33.94 33.07 33.15 5,527,602 -0.52(-1.54%)
Mar 21, 2005 34.21 34.63 33.54 33.67 6,091,184 -0.49(-1.43%)
Mar 18, 2005 34.15 34.28 33.65 34.16 5,294,963 +0.19(+0.56%)
Mar 17, 2005 33.58 34.44 33.58 33.97 4,910,552 +0.10(+0.30%)
Mar 16, 2005 33.88 34.44 33.60 33.87 5,534,631 -0.31(-0.91%)
Mar 15, 2005 34.58 34.85 33.90 34.18 5,075,472 -0.42(-1.21%)
Mar 14, 2005 34.67 34.75 34.00 34.60 5,430,398 -0.15(-0.43%)
Mar 11, 2005 34.81 34.87 34.05 34.75 8,014,530 -0.16(-0.46%)
Mar 10, 2005 35.31 35.71 34.57 34.91 5,873,258 -0.49(-1.38%)
Mar 09, 2005 35.74 36.50 34.90 35.40 7,412,268 -0.43(-1.20%)
Mar 08, 2005 36.31 36.43 35.75 35.83 4,792,885 -0.49(-1.35%)
Mar 07, 2005 35.94 36.40 35.81 36.32 3,600,383 +0.47(+1.31%)
Mar 04, 2005 35.84 36.31 35.70 35.85 5,545,626 +0.20(+0.56%)
Mar 03, 2005 35.50 35.96 35.40 35.65 5,033,228 +0.15(+0.42%)
Mar 02, 2005 35.39 35.93 35.07 35.50 5,009,896 +0.11(+0.31%)
Mar 01, 2005 35.06 35.41 34.82 35.39 5,883,062 +0.21(+0.60%)
Feb 28, 2005 34.72 35.66 34.67 35.18 8,583,699 +0.19(+0.54%)
Feb 25, 2005 34.72 35.23 34.48 34.99 5,887,427 +0.30(+0.86%)
Feb 24, 2005 33.66 34.85 33.66 34.69 8,393,219 +0.55(+1.61%)
Feb 23, 2005 34.95 34.97 33.20 34.14 10,502,368 -0.58(-1.67%)
Feb 22, 2005 35.02 35.39 34.51 34.72 6,869,677 -0.59(-1.67%)
Feb 18, 2005 35.61 35.75 35.10 35.31 4,754,523 -0.38(-1.06%)
Feb 17, 2005 35.74 35.85 35.25 35.69 5,339,220 +0.03(+0.08%)
Feb 16, 2005 35.93 36.35 35.58 35.66 5,230,409 -0.48(-1.33%)
Feb 15, 2005 36.21 36.45 35.75 36.14 5,521,689 +0.11(+0.31%)
Feb 14, 2005 35.65 36.63 35.50 36.03 6,989,107 +0.25(+0.70%)
Feb 11, 2005 35.57 35.95 35.00 35.78 7,848,476 +0.00(+0.00%)
Feb 10, 2005 36.07 36.11 35.53 35.78 8,002,975 -0.11(-0.31%)
Feb 09, 2005 36.45 36.80 35.87 35.89 7,961,097 -0.41(-1.13%)
Feb 08, 2005 35.54 36.52 35.53 36.30 9,605,864 +0.61(+1.71%)
Feb 07, 2005 35.82 35.84 35.55 35.69 7,135,441 -0.03(-0.08%)
Feb 04, 2005 35.65 35.98 35.19 35.72 17,353,144 -0.03(-0.08%)
Feb 03, 2005 34.90 35.89 34.53 35.75 60,570,595 -6.13(-14.64%)
Feb 02, 2005 43.05 43.59 40.86 41.88 27,868,416 -0.60(-1.41%)
Feb 01, 2005 43.00 43.27 42.38 42.48 6,770,024 -0.74(-1.71%)
Jan 31, 2005 42.44 43.42 42.43 43.22 6,361,423 +1.00(+2.37%)
Jan 28, 2005 42.09 43.00 41.53 42.22 6,152,337 -0.09(-0.21%)
Jan 27, 2005 41.27 42.40 41.14 42.31 8,044,036 +0.97(+2.35%)
Jan 26, 2005 41.18 41.80 40.26 41.34 7,738,030 +0.40(+0.98%)
Jan 25, 2005 40.64 41.44 40.45 40.94 9,030,283 +0.56(+1.39%)
Jan 24, 2005 41.32 41.95 40.31 40.38 9,698,196 -0.78(-1.90%)
Jan 21, 2005 41.96 42.55 41.02 41.16 10,603,843 -1.20(-2.83%)
Jan 20, 2005 41.69 42.68 41.64 42.36 12,831,817 -1.60(-3.64%)
Jan 19, 2005 44.44 44.74 43.43 43.96 7,448,549 -0.62(-1.39%)
Jan 18, 2005 44.24 45.00 44.15 44.58 7,187,293 +0.03(+0.07%)
Jan 14, 2005 42.90 44.66 42.36 44.55 12,536,350 +1.95(+4.58%)
Jan 13, 2005 42.45 44.58 42.34 42.60 17,406,431 +0.30(+0.71%)
Jan 12, 2005 41.49 42.48 40.82 42.30 8,104,858 +0.66(+1.59%)
Jan 11, 2005 41.40 42.16 41.01 41.64 7,943,193 -0.20(-0.48%)
Jan 10, 2005 41.94 42.96 41.71 41.84 7,383,701 -0.48(-1.13%)
Jan 07, 2005 41.33 42.69 41.16 42.32 9,874,272 +1.27(+3.09%)
Jan 06, 2005 41.81 42.25 40.90 41.05 8,704,606 -0.72(-1.72%)
Jan 05, 2005 41.57 42.76 41.56 41.77 8,362,057 -0.37(-0.88%)
Jan 04, 2005 42.62 43.26 41.50 42.14 19,511,331 -2.38(-5.35%)
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.