Amazon.com (NQ: AMZN )

142.77 +4.94 (+3.58%)
Streaming Delayed Price Updated: 11:03 AM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 2.067 2.099 2.034 2.082 179,582,000 +0.05(+2.41%)
Jul 30, 2003 2.058 2.063 2.022 2.033 143,386,000 -0.04(-1.76%)
Jul 29, 2003 2.099 2.125 2.053 2.070 156,890,000 -0.03(-1.64%)
Jul 28, 2003 2.075 2.109 2.043 2.104 149,196,000 +0.02(+1.15%)
Jul 25, 2003 2.037 2.083 1.988 2.080 213,084,000 +0.01(+0.70%)
Jul 24, 2003 2.053 2.155 2.029 2.066 476,973,984 +0.06(+2.99%)
Jul 23, 2003 1.887 2.013 1.867 2.006 644,072,000 +0.26(+15.03%)
Jul 22, 2003 1.785 1.800 1.700 1.744 320,669,984 -0.02(-1.30%)
Jul 21, 2003 1.736 1.800 1.730 1.766 196,922,000 +0.02(+1.00%)
Jul 18, 2003 1.816 1.843 1.740 1.749 268,198,000 -0.07(-3.69%)
Jul 17, 2003 1.857 1.865 1.802 1.816 152,922,000 -0.07(-3.61%)
Jul 16, 2003 1.926 1.926 1.866 1.884 112,708,000 -0.04(-1.95%)
Jul 15, 2003 1.980 1.980 1.881 1.921 117,168,000 -0.04(-2.14%)
Jul 14, 2003 1.925 1.980 1.912 1.964 174,232,000 +0.08(+4.30%)
Jul 11, 2003 1.915 1.915 1.855 1.883 231,152,000 -0.03(-1.57%)
Jul 10, 2003 1.956 1.975 1.910 1.913 177,558,000 -0.11(-5.56%)
Jul 09, 2003 2.027 2.037 1.994 2.025 157,532,000 -0.00(-0.02%)
Jul 08, 2003 1.938 2.042 1.938 2.026 243,038,000 +0.07(+3.74%)
Jul 07, 2003 1.915 1.955 1.897 1.952 135,986,000 +0.06(+2.98%)
Jul 03, 2003 1.851 1.908 1.851 1.896 76,938,000 +0.00(+0.18%)
Jul 02, 2003 1.880 1.895 1.857 1.893 121,256,000 +0.03(+1.61%)
Jul 01, 2003 1.817 1.865 1.785 1.863 145,488,000 +0.05(+2.56%)
Jun 30, 2003 1.831 1.841 1.801 1.816 104,562,000 +0.00(+0.06%)
Jun 27, 2003 1.835 1.855 1.809 1.815 134,869,216 -0.02(-1.14%)
Jun 26, 2003 1.760 1.842 1.753 1.836 205,740,000 +0.07(+3.76%)
Jun 25, 2003 1.765 1.806 1.758 1.770 133,302,000 -0.00(-0.03%)
Jun 24, 2003 1.768 1.791 1.727 1.770 164,000,000 -0.01(-0.51%)
Jun 23, 2003 1.774 1.793 1.752 1.779 168,632,000 +0.03(+1.54%)
Jun 20, 2003 1.790 1.794 1.742 1.752 139,700,000 -0.02(-1.30%)
Jun 19, 2003 1.790 1.837 1.769 1.775 119,880,000 -0.02(-0.98%)
Jun 18, 2003 1.775 1.862 1.768 1.792 224,276,000 +0.00(+0.03%)
Jun 17, 2003 1.796 1.819 1.762 1.792 165,004,000 +0.00(+0.00%)
Jun 16, 2003 1.728 1.792 1.704 1.792 143,378,000 +0.09(+5.01%)
Jun 13, 2003 1.770 1.772 1.702 1.706 120,334,000 -0.05(-3.04%)
Jun 12, 2003 1.765 1.770 1.736 1.760 140,812,000 +0.03(+1.59%)
Jun 11, 2003 1.698 1.740 1.680 1.732 155,000,000 +0.03(+1.70%)
Jun 10, 2003 1.701 1.719 1.641 1.704 193,304,000 +0.02(+1.07%)
Jun 09, 2003 1.667 1.724 1.654 1.685 167,303,936 +0.02(+1.08%)
Jun 06, 2003 1.802 1.813 1.663 1.667 227,780,000 -0.11(-6.11%)
Jun 05, 2003 1.758 1.792 1.730 1.776 144,310,000 +0.01(+0.37%)
Jun 04, 2003 1.750 1.780 1.735 1.770 188,314,000 +0.01(+0.45%)
Jun 03, 2003 1.736 1.766 1.734 1.762 202,014,000 -0.01(-0.48%)
Jun 02, 2003 1.825 1.834 1.768 1.770 191,094,000 -0.02(-1.37%)
May 30, 2003 1.780 1.804 1.750 1.794 204,052,000 +0.02(+0.96%)
May 29, 2003 1.744 1.798 1.735 1.778 187,080,000 +0.03(+1.98%)
May 28, 2003 1.744 1.786 1.732 1.743 181,186,000 +0.00(+0.03%)
May 27, 2003 1.627 1.752 1.623 1.742 244,768,000 +0.11(+6.51%)
May 23, 2003 1.651 1.653 1.623 1.636 141,564,000 -0.01(-0.85%)
May 22, 2003 1.587 1.665 1.565 1.650 170,570,000 +0.06(+3.94%)
May 21, 2003 1.567 1.592 1.558 1.587 104,354,000 +0.01(+0.86%)
May 20, 2003 1.578 1.607 1.558 1.574 161,868,000 -0.00(-0.25%)
May 19, 2003 1.635 1.649 1.570 1.578 195,962,000 -0.07(-4.51%)
May 16, 2003 1.625 1.658 1.619 1.653 153,096,000 +0.02(+1.29%)
May 15, 2003 1.632 1.637 1.610 1.631 104,460,000 +0.00(+0.09%)
May 14, 2003 1.657 1.659 1.622 1.630 160,208,000 -0.02(-1.06%)
May 13, 2003 1.577 1.675 1.572 1.647 317,753,984 +0.06(+3.94%)
May 12, 2003 1.542 1.590 1.534 1.585 145,366,000 +0.04(+2.36%)
May 09, 2003 1.523 1.550 1.510 1.548 119,428,000 +0.03(+1.71%)
May 08, 2003 1.518 1.538 1.511 1.522 170,698,000 -0.01(-0.81%)
May 07, 2003 1.533 1.543 1.502 1.535 207,868,000 -0.01(-0.58%)
May 06, 2003 1.494 1.559 1.490 1.544 279,981,984 +0.05(+3.07%)
May 05, 2003 1.474 1.502 1.450 1.498 223,400,000 +0.03(+1.80%)
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.