Amazon.com (NQ: AMZN )

2,142.25 -165.12 (-7.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.082 1.113 1.078 1.093 125,452,000 +0.00(+0.18%)
Jan 30, 2003 1.104 1.120 1.087 1.091 119,642,120 -0.01(-1.22%)
Jan 29, 2003 1.077 1.117 1.070 1.104 142,596,000 +0.02(+2.13%)
Jan 28, 2003 1.095 1.099 1.062 1.081 159,806,000 -0.01(-0.73%)
Jan 27, 2003 1.084 1.119 1.082 1.089 164,506,000 -0.02(-1.49%)
Jan 24, 2003 1.129 1.165 1.095 1.105 435,232,000 +0.02(+1.47%)
Jan 23, 2003 1.077 1.102 1.058 1.089 221,852,000 +0.03(+2.93%)
Jan 22, 2003 1.038 1.085 1.038 1.058 133,968,000 +0.00(+0.43%)
Jan 21, 2003 1.062 1.081 1.018 1.054 126,248,000 -0.02(-1.50%)
Jan 17, 2003 1.073 1.085 1.062 1.070 116,458,000 -0.02(-1.83%)
Jan 16, 2003 1.085 1.105 1.073 1.090 157,062,000 -0.02(-2.11%)
Jan 15, 2003 1.129 1.131 1.097 1.113 140,920,000 -0.02(-2.07%)
Jan 14, 2003 1.093 1.138 1.083 1.137 141,638,000 +0.03(+3.18%)
Jan 13, 2003 1.067 1.105 1.062 1.102 142,718,000 +0.04(+3.38%)
Jan 10, 2003 1.048 1.083 1.040 1.066 152,232,000 -0.01(-0.61%)
Jan 09, 2003 1.054 1.085 1.045 1.073 124,090,000 +0.02(+2.05%)
Jan 08, 2003 1.072 1.080 1.041 1.051 140,338,000 -0.03(-2.55%)
Jan 07, 2003 1.042 1.087 1.030 1.079 192,380,000 +0.04(+4.20%)
Jan 06, 2003 1.020 1.058 1.015 1.035 154,606,000 +0.01(+0.88%)
Jan 03, 2003 0.9795 1.026 0.9705 1.026 175,810,000 +0.05(+4.85%)
Jan 02, 2003 0.9595 0.9840 0.9275 0.9785 130,602,000 +0.03(+3.60%)
Dec 31, 2002 0.9625 0.9780 0.9415 0.9445 111,166,000 -0.02(-1.87%)
Dec 30, 2002 0.9425 0.9700 0.9370 0.9625 166,676,000 +0.02(+2.07%)
Dec 27, 2002 0.9985 1.005 0.9215 0.9430 440,144,000 -0.07(-7.09%)
Dec 26, 2002 1.079 1.080 1.000 1.015 284,321,984 -0.08(-7.22%)
Dec 24, 2002 1.109 1.114 1.095 1.094 47,034,000 -0.02(-1.62%)
Dec 23, 2002 1.089 1.123 1.080 1.112 88,678,000 +0.02(+1.41%)
Dec 20, 2002 1.089 1.101 1.080 1.097 98,916,000 +0.01(+1.11%)
Dec 19, 2002 1.081 1.110 1.077 1.085 118,540,000 -0.02(-1.86%)
Dec 18, 2002 1.113 1.113 1.099 1.105 79,956,000 -0.02(-1.60%)
Dec 17, 2002 1.117 1.128 1.116 1.123 69,200,000 -0.00(-0.22%)
Dec 16, 2002 1.111 1.127 1.102 1.125 99,516,000 +0.02(+1.49%)
Dec 13, 2002 1.123 1.117 1.093 1.109 77,356,000 -0.01(-0.54%)
Dec 12, 2002 1.123 1.131 1.091 1.115 119,940,000 +0.01(+0.77%)
Dec 11, 2002 1.083 1.119 1.081 1.107 128,000,000 +0.01(+1.24%)
Dec 10, 2002 1.098 1.099 1.062 1.093 142,356,000 +0.01(+0.83%)
Dec 09, 2002 1.111 1.117 1.080 1.084 149,446,000 -0.05(-4.11%)
Dec 06, 2002 1.085 1.135 1.075 1.131 188,206,000 +0.00(+0.13%)
Dec 05, 2002 1.183 1.184 1.110 1.129 213,772,000 -0.04(-3.46%)
Dec 04, 2002 1.174 1.190 1.148 1.169 159,134,000 -0.02(-1.47%)
Dec 03, 2002 1.192 1.199 1.169 1.187 118,948,000 -0.02(-1.53%)
Dec 02, 2002 1.208 1.249 1.200 1.206 224,286,000 +0.04(+3.25%)
Nov 29, 2002 1.208 1.219 1.167 1.167 51,648,000 -0.04(-3.03%)
Nov 27, 2002 1.186 1.212 1.185 1.204 113,500,000 +0.03(+2.91%)
Nov 26, 2002 1.201 1.210 1.169 1.170 128,608,000 -0.04(-3.51%)
Nov 25, 2002 1.202 1.224 1.191 1.212 202,174,000 +0.01(+1.08%)
Nov 22, 2002 1.160 1.214 1.155 1.200 233,966,000 +0.03(+2.52%)
Nov 21, 2002 1.167 1.192 1.161 1.170 226,112,000 +0.02(+2.18%)
Nov 20, 2002 1.067 1.150 1.061 1.145 266,982,000 +0.08(+7.56%)
Nov 19, 2002 1.094 1.095 1.062 1.065 246,144,000 -0.06(-5.04%)
Nov 18, 2002 1.125 1.187 1.107 1.121 507,569,984 +0.01(+0.95%)
Nov 15, 2002 1.058 1.117 1.054 1.111 246,552,000 +0.05(+4.71%)
Nov 14, 2002 1.049 1.075 1.048 1.060 264,278,000 +0.04(+3.92%)
Nov 13, 2002 0.9805 1.050 0.9805 1.020 366,797,984 +0.03(+2.98%)
Nov 12, 2002 0.9505 0.9995 0.9505 0.9910 209,694,000 +0.04(+4.32%)
Nov 11, 2002 0.9700 0.9775 0.9400 0.9500 115,224,000 -0.03(-2.61%)
Nov 08, 2002 0.9520 0.9832 0.9405 0.9755 142,968,000 +0.02(+2.04%)
Nov 07, 2002 0.9425 0.9635 0.9385 0.9560 128,574,000 -0.01(-1.14%)
Nov 06, 2002 0.9385 0.9695 0.9130 0.9670 159,924,000 +0.03(+3.31%)
Nov 05, 2002 0.9305 0.9435 0.9100 0.9360 159,200,000 -0.00(-0.32%)
Nov 04, 2002 0.9699 0.9905 0.9295 0.9390 259,688,000 -0.05(-5.15%)
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.