Amazon.com (NQ: AMZN )

3,590.63 USD +86.07 (+2.46%)
Streaming Delayed Price Updated: 1:39 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 52.82 53.48 52.40 52.62 5,308,400 -0.21(-0.40%)
Dec 30, 2003 53.18 53.50 52.60 52.83 5,152,853 -0.64(-1.20%)
Dec 29, 2003 53.79 53.84 52.13 53.47 8,061,287 +0.00(+0.00%)
Dec 26, 2003 54.14 54.94 53.14 53.47 7,078,579 +0.15(+0.28%)
Dec 24, 2003 52.30 53.88 52.15 53.32 5,659,704 +0.84(+1.60%)
Dec 23, 2003 50.02 52.62 49.77 52.48 11,009,047 +2.59(+5.19%)
Dec 22, 2003 48.98 50.10 48.70 49.89 7,808,763 +0.65(+1.32%)
Dec 19, 2003 48.80 49.41 48.26 49.24 8,049,788 +0.49(+1.01%)
Dec 18, 2003 47.61 48.89 47.45 48.75 10,749,209 +1.17(+2.46%)
Dec 17, 2003 49.47 49.61 47.00 47.58 13,849,224 -1.92(-3.88%)
Dec 16, 2003 49.60 49.80 48.63 49.50 10,546,018 -0.91(-1.81%)
Dec 15, 2003 52.05 52.25 50.05 50.41 9,666,073 -0.58(-1.14%)
Dec 12, 2003 50.99 51.31 49.92 50.99 6,188,261 +0.19(+0.37%)
Dec 11, 2003 49.26 51.15 49.19 50.80 9,386,400 +1.60(+3.25%)
Dec 10, 2003 49.45 50.17 48.31 49.20 9,230,197 -0.14(-0.28%)
Dec 09, 2003 51.17 51.65 49.30 49.34 10,459,451 -1.74(-3.41%)
Dec 08, 2003 51.55 52.20 50.12 51.08 8,361,833 -0.48(-0.93%)
Dec 05, 2003 51.80 52.65 51.25 51.56 6,731,583 -0.24(-0.46%)
Dec 04, 2003 51.45 52.43 50.75 51.80 10,111,059 +0.29(+0.56%)
Dec 03, 2003 54.10 54.25 51.36 51.51 11,558,894 -2.42(-4.49%)
Dec 02, 2003 54.50 54.75 53.85 53.93 6,215,378 -0.72(-1.32%)
Dec 01, 2003 54.40 54.75 53.05 54.65 11,518,354 +0.68(+1.26%)
Nov 28, 2003 52.84 54.06 52.83 53.97 3,983,158 +1.01(+1.91%)
Nov 26, 2003 52.83 53.54 51.87 52.96 8,905,538 +0.49(+0.93%)
Nov 25, 2003 51.35 53.30 51.25 52.47 13,733,739 +1.14(+2.22%)
Nov 24, 2003 49.28 51.45 48.65 51.33 10,608,078 +2.75(+5.66%)
Nov 21, 2003 48.85 49.20 47.76 48.58 9,170,933 -0.27(-0.55%)
Nov 20, 2003 49.10 50.46 48.34 48.85 12,336,101 -0.68(-1.37%)
Nov 19, 2003 48.71 49.85 47.67 49.53 14,064,675 +1.03(+2.12%)
Nov 18, 2003 50.73 50.98 48.45 48.50 12,588,875 -1.86(-3.69%)
Nov 17, 2003 51.92 52.19 49.58 50.36 12,972,016 -2.09(-3.98%)
Nov 14, 2003 54.43 54.78 52.21 52.45 8,344,415 -2.35(-4.29%)
Nov 13, 2003 54.04 55.13 53.57 54.80 7,071,210 +0.67(+1.24%)
Nov 12, 2003 52.57 54.29 52.11 54.13 9,270,376 +1.90(+3.64%)
Nov 11, 2003 51.84 52.75 50.76 52.23 10,915,833 +0.25(+0.48%)
Nov 10, 2003 53.95 54.00 51.74 51.98 9,116,216 -2.33(-4.29%)
Nov 07, 2003 55.61 55.70 54.00 54.31 8,483,966 -0.68(-1.24%)
Nov 06, 2003 56.81 56.87 54.75 54.99 8,788,075 -1.75(-3.08%)
Nov 05, 2003 56.13 56.99 56.08 56.74 5,303,814 -0.12(-0.21%)
Nov 04, 2003 56.70 57.49 56.06 56.86 6,988,964 +0.23(+0.41%)
Nov 03, 2003 54.80 56.63 54.31 56.63 8,103,769 +2.20(+4.04%)
Oct 31, 2003 55.90 56.13 54.38 54.43 7,717,664 -1.62(-2.89%)
Oct 30, 2003 56.69 57.52 55.65 56.05 9,246,031 -0.64(-1.13%)
Oct 29, 2003 56.65 57.15 56.00 56.69 8,755,003 -0.04(-0.07%)
Oct 28, 2003 55.19 56.90 54.55 56.73 9,223,903 +1.91(+3.48%)
Oct 27, 2003 54.90 55.25 54.50 54.82 6,396,100 +0.31(+0.57%)
Oct 24, 2003 54.55 54.94 53.00 54.51 10,444,100 +0.19(+0.35%)
Oct 23, 2003 52.98 54.52 52.91 54.32 14,694,900 +0.29(+0.54%)
Oct 22, 2003 56.05 56.15 53.73 54.03 32,740,300 -5.32(-8.96%)
Oct 21, 2003 59.73 61.15 59.01 59.35 16,951,274 -0.24(-0.40%)
Oct 20, 2003 59.56 60.24 58.92 59.59 11,066,426 -0.10(-0.17%)
Oct 17, 2003 59.30 59.90 58.65 59.69 11,921,249 -0.04(-0.07%)
Oct 16, 2003 58.16 59.75 58.13 59.73 8,578,502 +1.19(+2.03%)
Oct 15, 2003 60.39 60.41 58.43 58.54 10,242,459 -1.37(-2.29%)
Oct 14, 2003 58.10 59.98 57.80 59.91 9,972,227 +1.61(+2.76%)
Oct 13, 2003 57.94 58.69 57.44 58.30 8,320,971 +0.24(+0.41%)
Oct 10, 2003 57.70 58.33 57.44 58.06 11,426,064 +0.20(+0.35%)
Oct 09, 2003 57.41 59.10 57.40 57.86 21,568,662 +2.16(+3.88%)
Oct 08, 2003 55.44 56.28 55.12 55.70 13,511,326 +0.79(+1.44%)
Oct 07, 2003 54.00 56.25 53.95 54.91 20,292,348 +0.76(+1.40%)
Oct 06, 2003 52.89 54.24 52.59 54.15 7,699,856 +1.26(+2.38%)
Oct 03, 2003 51.13 53.22 51.03 52.89 14,156,335 +2.80(+5.59%)
Oct 02, 2003 48.94 50.20 48.68 50.09 8,210,390 +0.97(+1.97%)
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.