Amazon.com (NQ: AMZN )

3,507.07 USD -54.50 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 45.82 46.44 45.72 46.32 6,195,400 +0.38(+0.83%)
Aug 28, 2003 45.94 46.00 44.81 45.94 7,015,100 +0.06(+0.13%)
Aug 27, 2003 45.77 46.07 45.26 45.88 4,555,700 -0.05(-0.11%)
Aug 26, 2003 45.65 46.14 45.11 45.93 6,546,300 +0.08(+0.17%)
Aug 25, 2003 44.85 46.16 44.53 45.85 7,126,500 +0.63(+1.39%)
Aug 22, 2003 46.36 46.95 44.81 45.22 10,475,300 -0.48(-1.05%)
Aug 21, 2003 44.22 45.91 43.87 45.70 11,638,300 +1.94(+4.43%)
Aug 20, 2003 43.06 43.94 43.01 43.76 6,749,700 +0.19(+0.44%)
Aug 19, 2003 43.45 44.19 42.92 43.57 10,517,200 +0.55(+1.28%)
Aug 18, 2003 40.48 43.24 40.38 43.02 11,190,400 +2.92(+7.28%)
Aug 15, 2003 40.23 40.38 39.97 40.10 2,486,500 -0.20(-0.50%)
Aug 14, 2003 39.92 40.37 39.65 40.30 4,869,000 +0.09(+0.22%)
Aug 13, 2003 40.25 40.47 39.71 40.21 7,161,000 +0.36(+0.90%)
Aug 12, 2003 38.95 39.96 38.31 39.85 6,189,900 +0.92(+2.36%)
Aug 11, 2003 38.99 39.04 38.35 38.93 5,251,300 -0.22(-0.56%)
Aug 08, 2003 39.13 39.40 38.63 39.15 4,816,000 +0.14(+0.36%)
Aug 07, 2003 39.00 39.34 38.59 39.01 6,412,000 +0.07(+0.18%)
Aug 06, 2003 38.62 39.95 38.28 38.94 9,192,700 +0.27(+0.70%)
Aug 05, 2003 39.24 39.85 38.63 38.67 6,833,100 -0.98(-2.47%)
Aug 04, 2003 39.70 40.29 38.95 39.65 7,063,600 -0.38(-0.95%)
Aug 01, 2003 41.41 41.62 39.78 40.03 8,793,100 -1.61(-3.87%)
Jul 31, 2003 41.35 41.97 40.67 41.64 8,979,100 +0.98(+2.41%)
Jul 30, 2003 41.15 41.27 40.45 40.66 7,169,300 -0.73(-1.76%)
Jul 29, 2003 41.99 42.50 41.06 41.39 7,844,500 -0.69(-1.64%)
Jul 28, 2003 41.49 42.18 40.87 42.08 7,459,800 +0.48(+1.15%)
Jul 25, 2003 40.74 41.65 39.75 41.60 10,654,200 +0.29(+0.70%)
Jul 24, 2003 41.05 43.10 40.58 41.31 23,848,700 +1.20(+2.99%)
Jul 23, 2003 37.75 40.25 37.35 40.11 32,203,600 +5.24(+15.03%)
Jul 22, 2003 35.70 36.00 34.00 34.87 16,033,500 -0.46(-1.30%)
Jul 21, 2003 34.71 36.00 34.60 35.33 9,846,100 +0.35(+1.00%)
Jul 18, 2003 36.32 36.85 34.79 34.98 13,409,900 -1.34(-3.69%)
Jul 17, 2003 37.15 37.30 36.04 36.32 7,646,100 -1.36(-3.61%)
Jul 16, 2003 38.52 38.52 37.32 37.68 5,635,400 -0.75(-1.95%)
Jul 15, 2003 39.61 39.61 37.62 38.43 5,858,400 -0.84(-2.14%)
Jul 14, 2003 38.50 39.61 38.24 39.27 8,711,600 +1.62(+4.30%)
Jul 11, 2003 38.30 38.30 37.10 37.65 11,557,600 -0.60(-1.57%)
Jul 10, 2003 39.12 39.50 38.20 38.25 8,877,900 -2.25(-5.56%)
Jul 09, 2003 40.54 40.73 39.87 40.50 7,876,600 -0.01(-0.02%)
Jul 08, 2003 38.76 40.83 38.75 40.51 12,151,900 +1.46(+3.74%)
Jul 07, 2003 38.30 39.10 37.95 39.05 6,799,300 +1.13(+2.98%)
Jul 03, 2003 37.02 38.16 37.02 37.92 3,846,900 +0.07(+0.18%)
Jul 02, 2003 37.60 37.89 37.14 37.85 6,062,800 +0.60(+1.61%)
Jul 01, 2003 36.33 37.29 35.70 37.25 7,274,400 +0.93(+2.56%)
Jun 30, 2003 36.63 36.82 36.02 36.32 5,228,100 +0.02(+0.06%)
Jun 27, 2003 36.69 37.09 36.18 36.30 6,743,461 -0.42(-1.14%)
Jun 26, 2003 35.21 36.84 35.06 36.72 10,287,000 +1.33(+3.76%)
Jun 25, 2003 35.30 36.13 35.15 35.39 6,665,100 -0.01(-0.03%)
Jun 24, 2003 35.37 35.82 34.54 35.40 8,200,000 -0.18(-0.51%)
Jun 23, 2003 35.48 35.86 35.03 35.58 8,431,600 +0.54(+1.54%)
Jun 20, 2003 35.80 35.88 34.84 35.04 6,985,000 -0.46(-1.30%)
Jun 19, 2003 35.80 36.75 35.38 35.50 5,994,000 -0.35(-0.98%)
Jun 18, 2003 35.50 37.24 35.35 35.85 11,213,800 +0.01(+0.03%)
Jun 17, 2003 35.93 36.37 35.25 35.84 8,250,200 +0.00(+0.00%)
Jun 16, 2003 34.57 35.85 34.08 35.84 7,168,900 +1.71(+5.01%)
Jun 13, 2003 35.40 35.45 34.05 34.13 6,016,700 -1.07(-3.04%)
Jun 12, 2003 35.30 35.40 34.71 35.20 7,040,600 +0.55(+1.59%)
Jun 11, 2003 33.97 34.81 33.60 34.65 7,750,000 +0.58(+1.70%)
Jun 10, 2003 34.02 34.38 32.83 34.07 9,665,200 +0.36(+1.07%)
Jun 09, 2003 33.35 34.47 33.08 33.71 8,365,197 +0.36(+1.08%)
Jun 06, 2003 36.04 36.26 33.25 33.35 11,389,000 -2.17(-6.11%)
Jun 05, 2003 35.16 35.84 34.61 35.52 7,215,500 +0.13(+0.37%)
Jun 04, 2003 35.00 35.60 34.70 35.39 9,415,700 +0.16(+0.45%)
Jun 03, 2003 34.71 35.31 34.68 35.23 10,100,700 -0.17(-0.48%)
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.