Amazon.com (NQ: AMZN )

3,523.16 USD -0.13 (-0.00%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 45.20 45.49 44.16 44.29 4,777,900 -0.68(-1.51%)
Dec 30, 2004 45.14 45.53 44.55 44.97 6,969,200 +0.15(+0.33%)
Dec 29, 2004 44.75 45.68 44.44 44.82 11,770,500 +0.19(+0.43%)
Dec 28, 2004 43.94 45.12 43.50 44.63 25,272,200 +2.38(+5.63%)
Dec 27, 2004 39.52 42.93 39.47 42.25 22,324,800 +3.32(+8.53%)
Dec 23, 2004 39.45 39.52 38.92 38.93 3,209,700 -0.59(-1.49%)
Dec 22, 2004 38.61 39.59 38.55 39.52 5,289,900 +0.13(+0.33%)
Dec 21, 2004 38.84 39.42 38.64 39.39 5,234,100 +0.44(+1.13%)
Dec 20, 2004 39.85 40.49 38.81 38.95 7,248,800 -1.06(-2.65%)
Dec 17, 2004 40.16 40.22 39.87 40.01 5,572,400 -0.04(-0.10%)
Dec 16, 2004 40.88 41.00 39.71 40.05 5,423,100 -0.95(-2.32%)
Dec 15, 2004 40.33 41.00 40.21 41.00 6,785,100 +0.56(+1.38%)
Dec 14, 2004 40.15 40.47 39.94 40.44 5,251,600 +0.61(+1.53%)
Dec 13, 2004 39.31 40.28 38.82 39.83 6,064,500 +0.78(+2.00%)
Dec 10, 2004 39.69 40.10 39.00 39.05 5,514,000 -0.77(-1.93%)
Dec 09, 2004 38.40 39.95 38.17 39.82 7,451,600 +1.10(+2.84%)
Dec 08, 2004 38.32 39.10 37.99 38.72 6,425,200 +0.52(+1.36%)
Dec 07, 2004 39.45 39.75 38.05 38.20 7,094,500 -1.29(-3.27%)
Dec 06, 2004 39.73 39.98 39.15 39.49 6,093,600 -0.60(-1.50%)
Dec 03, 2004 40.36 40.46 39.54 40.09 8,256,300 -0.08(-0.20%)
Dec 02, 2004 39.64 40.74 39.28 40.17 6,617,900 +0.19(+0.48%)
Dec 01, 2004 40.00 40.00 39.25 39.98 7,767,000 +0.30(+0.76%)
Nov 30, 2004 38.97 39.80 38.95 39.68 7,045,300 +0.74(+1.90%)
Nov 29, 2004 39.58 39.62 37.71 38.94 9,901,500 -0.15(-0.38%)
Nov 26, 2004 38.95 39.34 38.89 39.09 2,337,600 +0.34(+0.88%)
Nov 24, 2004 38.87 39.16 38.10 38.75 5,943,100 +0.44(+1.15%)
Nov 23, 2004 38.18 39.68 38.03 38.31 7,408,300 +0.26(+0.68%)
Nov 22, 2004 38.37 38.53 37.58 38.05 8,876,100 -0.50(-1.30%)
Nov 19, 2004 39.15 39.44 38.19 38.55 11,445,000 -1.82(-4.51%)
Nov 18, 2004 39.73 40.96 39.59 40.37 6,904,800 +0.47(+1.18%)
Nov 17, 2004 40.40 40.59 39.54 39.90 6,872,700 -0.17(-0.42%)
Nov 16, 2004 40.50 40.66 39.75 40.07 6,444,200 -0.82(-2.01%)
Nov 15, 2004 40.34 41.50 40.18 40.89 10,366,500 +0.43(+1.06%)
Nov 12, 2004 39.05 40.94 39.00 40.46 11,602,000 +1.63(+4.20%)
Nov 11, 2004 38.09 39.00 37.64 38.83 6,836,600 +0.74(+1.94%)
Nov 10, 2004 38.02 38.84 37.83 38.09 10,681,300 +0.69(+1.84%)
Nov 09, 2004 36.95 37.81 36.70 37.40 6,515,900 +0.08(+0.21%)
Nov 08, 2004 36.75 37.58 36.72 37.32 6,886,400 +0.76(+2.08%)
Nov 05, 2004 37.36 37.39 36.02 36.56 7,402,700 -0.35(-0.95%)
Nov 04, 2004 35.72 37.29 35.52 36.91 7,611,400 +0.99(+2.76%)
Nov 03, 2004 37.21 37.62 35.56 35.92 10,301,100 -0.32(-0.88%)
Nov 02, 2004 35.46 36.49 35.14 36.24 11,339,000 +1.14(+3.25%)
Nov 01, 2004 34.23 35.15 34.15 35.10 6,197,000 +0.97(+2.84%)
Oct 29, 2004 34.36 34.45 34.00 34.13 6,513,500 -0.32(-0.93%)
Oct 28, 2004 34.24 34.77 34.14 34.45 7,234,000 +0.22(+0.64%)
Oct 27, 2004 33.63 34.63 33.62 34.23 9,086,300 +0.40(+1.18%)
Oct 26, 2004 34.15 34.26 33.51 33.83 9,752,000 -0.14(-0.41%)
Oct 25, 2004 34.09 34.41 33.72 33.97 10,533,300 -0.63(-1.82%)
Oct 22, 2004 36.22 36.80 33.00 34.60 33,591,400 -4.87(-12.34%)
Oct 21, 2004 39.41 40.19 38.50 39.47 19,607,100 +1.12(+2.92%)
Oct 20, 2004 38.11 38.59 37.79 38.35 6,830,500 +0.02(+0.05%)
Oct 19, 2004 39.74 39.85 38.17 38.33 8,813,700 -0.94(-2.39%)
Oct 18, 2004 38.28 39.47 37.89 39.27 8,115,300 +0.72(+1.87%)
Oct 15, 2004 39.30 39.67 37.88 38.55 8,194,100 -0.55(-1.41%)
Oct 14, 2004 39.45 39.55 38.73 39.10 9,050,100 -0.88(-2.20%)
Oct 13, 2004 41.43 41.55 39.75 39.98 9,221,800 -0.24(-0.60%)
Oct 12, 2004 39.55 40.58 39.47 40.22 6,499,700 +0.07(+0.17%)
Oct 11, 2004 39.82 40.75 39.41 40.15 7,928,300 +0.15(+0.38%)
Oct 08, 2004 40.94 41.19 39.63 40.00 8,583,400 -1.15(-2.79%)
Oct 07, 2004 41.43 42.70 40.85 41.15 9,404,000 -0.21(-0.51%)
Oct 06, 2004 40.73 41.41 40.40 41.36 5,135,600 +0.40(+0.98%)
Oct 05, 2004 40.84 41.25 40.57 40.96 5,144,700 -0.05(-0.12%)
Oct 04, 2004 41.30 41.68 40.74 41.01 8,817,600 +0.54(+1.33%)
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.