Amazon.com (NQ: AMZN )

3,363.98 USD +17.15 (+0.51%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 47.27 48.68 46.88 48.50 10,629,200 +0.88(+1.85%)
May 27, 2004 45.26 47.83 44.85 47.62 14,176,800 +2.93(+6.56%)
May 26, 2004 43.69 45.00 43.67 44.69 7,425,700 +1.07(+2.45%)
May 25, 2004 41.75 43.86 41.39 43.62 7,241,800 +1.99(+4.78%)
May 24, 2004 41.24 42.30 41.17 41.63 5,075,600 +0.46(+1.12%)
May 21, 2004 41.18 41.48 40.55 41.17 5,273,800 +0.19(+0.46%)
May 20, 2004 41.65 41.97 40.80 40.98 5,927,800 -0.71(-1.70%)
May 19, 2004 42.38 43.27 41.47 41.69 7,380,400 -0.30(-0.71%)
May 18, 2004 42.24 42.40 41.83 41.99 5,605,200 -0.09(-0.21%)
May 17, 2004 42.24 42.59 41.70 42.08 6,629,000 -0.97(-2.25%)
May 14, 2004 43.65 43.92 42.76 43.05 5,127,100 -0.56(-1.28%)
May 13, 2004 42.46 44.13 42.25 43.61 8,261,100 +0.59(+1.37%)
May 12, 2004 41.98 43.15 41.25 43.02 7,490,500 +0.32(+0.75%)
May 11, 2004 41.91 43.04 41.90 42.70 7,598,500 +1.44(+3.49%)
May 10, 2004 41.25 42.15 40.57 41.26 10,220,200 -0.64(-1.53%)
May 07, 2004 42.96 44.18 41.68 41.90 9,297,200 -1.24(-2.87%)
May 06, 2004 43.56 44.25 42.77 43.14 7,824,000 -1.12(-2.53%)
May 05, 2004 43.97 45.05 43.95 44.26 4,890,400 +0.31(+0.71%)
May 04, 2004 44.41 44.57 43.70 43.95 7,288,900 -0.46(-1.04%)
May 03, 2004 43.45 45.15 43.41 44.41 6,923,300 +0.81(+1.86%)
Apr 30, 2004 46.06 46.35 43.31 43.60 9,879,800 -2.59(-5.61%)
Apr 29, 2004 46.93 47.08 45.51 46.19 9,040,500 -0.78(-1.66%)
Apr 28, 2004 47.62 48.35 46.64 46.97 6,131,700 -1.03(-2.15%)
Apr 27, 2004 47.63 48.80 46.79 48.00 8,984,500 +0.75(+1.59%)
Apr 26, 2004 46.25 47.76 46.15 47.25 7,343,200 +0.96(+2.07%)
Apr 23, 2004 45.90 46.89 45.51 46.29 14,602,900 -2.57(-5.26%)
Apr 22, 2004 45.95 49.10 45.89 48.86 16,000,300 +3.14(+6.87%)
Apr 21, 2004 45.25 46.49 44.91 45.72 6,061,000 +0.52(+1.15%)
Apr 20, 2004 47.62 47.81 45.18 45.20 9,390,100 -1.91(-4.05%)
Apr 19, 2004 45.36 47.27 45.12 47.11 5,366,900 +1.61(+3.54%)
Apr 16, 2004 47.07 47.10 45.33 45.50 8,405,100 -1.49(-3.17%)
Apr 15, 2004 46.94 47.60 46.00 46.99 5,604,400 +0.20(+0.43%)
Apr 14, 2004 45.98 47.66 45.98 46.79 6,148,500 +0.21(+0.45%)
Apr 13, 2004 48.00 48.34 46.36 46.58 5,729,100 -1.38(-2.88%)
Apr 12, 2004 48.05 48.37 47.57 47.96 4,346,800 -0.14(-0.29%)
Apr 08, 2004 47.84 48.15 47.00 48.10 8,879,700 +2.25(+4.91%)
Apr 07, 2004 46.20 46.80 45.39 45.85 4,560,100 -0.59(-1.27%)
Apr 06, 2004 46.31 46.97 45.75 46.44 5,922,500 -0.52(-1.11%)
Apr 05, 2004 45.67 47.09 45.59 46.96 5,939,300 +0.87(+1.89%)
Apr 02, 2004 45.87 46.25 45.25 46.09 8,149,700 +1.35(+3.02%)
Apr 01, 2004 43.44 44.84 43.30 44.74 6,511,600 +1.46(+3.37%)
Mar 31, 2004 43.85 44.00 42.95 43.28 4,679,100 -0.52(-1.19%)
Mar 30, 2004 42.71 43.93 42.56 43.80 5,457,700 +1.04(+2.43%)
Mar 29, 2004 42.07 42.80 41.97 42.76 5,567,800 +1.06(+2.54%)
Mar 26, 2004 42.01 42.49 41.29 41.70 5,740,400 -0.29(-0.69%)
Mar 25, 2004 40.00 42.20 40.00 41.99 7,114,300 +2.36(+5.96%)
Mar 24, 2004 40.35 40.38 39.15 39.63 7,876,000 -0.60(-1.49%)
Mar 23, 2004 41.21 41.74 39.85 40.23 11,230,100 -0.62(-1.52%)
Mar 22, 2004 41.75 41.85 40.51 40.85 8,996,600 -1.95(-4.56%)
Mar 19, 2004 43.08 43.75 42.63 42.80 5,757,000 -0.21(-0.49%)
Mar 18, 2004 42.53 43.20 42.21 43.01 5,724,800 +0.21(+0.49%)
Mar 17, 2004 43.00 43.45 42.59 42.80 5,113,100 +0.67(+1.59%)
Mar 16, 2004 41.46 42.36 41.26 42.13 6,246,100 +1.05(+2.56%)
Mar 15, 2004 42.26 42.80 40.92 41.08 6,615,600 -1.36(-3.20%)
Mar 12, 2004 41.35 42.61 41.30 42.44 6,226,700 +1.16(+2.81%)
Mar 11, 2004 41.09 42.37 41.04 41.28 7,117,300 -0.27(-0.65%)
Mar 10, 2004 42.72 43.20 41.46 41.55 6,933,700 -1.16(-2.72%)
Mar 09, 2004 43.28 43.89 42.27 42.71 6,594,000 -0.79(-1.82%)
Mar 08, 2004 43.99 45.06 43.13 43.50 6,611,500 -0.59(-1.34%)
Mar 05, 2004 43.72 44.83 43.53 44.09 6,426,400 -0.30(-0.68%)
Mar 04, 2004 43.16 44.47 43.10 44.39 7,380,900 +1.22(+2.83%)
Mar 03, 2004 41.72 43.38 41.65 43.17 9,604,000 +1.16(+2.76%)
Mar 02, 2004 42.73 43.49 41.86 42.01 7,009,900 -0.96(-2.23%)
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.