Amazon.com (NQ: AMZN )

2,151.14 -0.68 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 2.265 2.288 2.231 2.257 210,469,136 -0.03(-1.16%)
Jul 28, 2005 2.177 2.291 2.168 2.284 503,183,200 +0.10(+4.65%)
Jul 27, 2005 2.100 2.187 2.092 2.183 921,931,776 +0.30(+15.66%)
Jul 26, 2005 1.911 1.938 1.886 1.887 321,424,992 -0.01(-0.55%)
Jul 25, 2005 1.900 1.952 1.893 1.897 109,399,576 +0.00(+0.00%)
Jul 22, 2005 1.895 1.911 1.862 1.897 117,498,000 +0.00(+0.00%)
Jul 21, 2005 1.948 1.988 1.888 1.897 221,466,816 -0.01(-0.58%)
Jul 20, 2005 1.875 1.913 1.865 1.909 127,763,000 +0.00(+0.00%)
Jul 19, 2005 1.869 1.909 1.835 1.909 117,114,936 +0.05(+2.64%)
Jul 18, 2005 1.847 1.859 1.838 1.859 59,469,760 +0.00(+0.11%)
Jul 15, 2005 1.867 1.875 1.837 1.857 104,308,176 -0.00(-0.11%)
Jul 14, 2005 1.859 1.871 1.844 1.859 117,314,800 +0.03(+1.86%)
Jul 13, 2005 1.813 1.827 1.810 1.825 64,072,460 +0.01(+0.55%)
Jul 12, 2005 1.774 1.827 1.773 1.815 117,545,096 +0.04(+2.02%)
Jul 11, 2005 1.736 1.784 1.730 1.780 104,600,736 +0.04(+2.45%)
Jul 08, 2005 1.706 1.738 1.692 1.737 85,173,320 +0.04(+2.30%)
Jul 07, 2005 1.690 1.726 1.690 1.698 85,077,136 -0.01(-0.29%)
Jul 06, 2005 1.700 1.720 1.693 1.703 87,943,056 -0.00(-0.06%)
Jul 05, 2005 1.675 1.724 1.673 1.704 147,680,000 +0.06(+3.56%)
Jul 01, 2005 1.662 1.663 1.639 1.645 58,684,000 -0.01(-0.54%)
Jun 30, 2005 1.673 1.678 1.647 1.655 114,452,416 -0.01(-0.78%)
Jun 29, 2005 1.685 1.704 1.663 1.667 97,080,096 -0.02(-1.07%)
Jun 28, 2005 1.730 1.732 1.679 1.685 140,707,440 -0.04(-2.29%)
Jun 27, 2005 1.746 1.752 1.708 1.725 91,527,976 -0.03(-1.48%)
Jun 24, 2005 1.765 1.772 1.744 1.751 74,383,760 -0.02(-1.16%)
Jun 23, 2005 1.757 1.778 1.755 1.772 106,352,776 +0.01(+0.60%)
Jun 22, 2005 1.775 1.792 1.757 1.761 50,161,780 -0.01(-0.45%)
Jun 21, 2005 1.780 1.790 1.764 1.769 89,235,360 -0.02(-0.87%)
Jun 20, 2005 1.752 1.798 1.752 1.784 102,010,216 +0.02(+1.08%)
Jun 17, 2005 1.794 1.804 1.758 1.766 96,530,120 -0.01(-0.76%)
Jun 16, 2005 1.760 1.790 1.758 1.779 87,337,936 +0.02(+0.96%)
Jun 15, 2005 1.767 1.770 1.726 1.762 103,352,136 +0.01(+0.57%)
Jun 14, 2005 1.741 1.758 1.740 1.752 72,821,880 +0.01(+0.49%)
Jun 13, 2005 1.734 1.770 1.732 1.744 78,293,800 -0.00(-0.23%)
Jun 10, 2005 1.762 1.764 1.724 1.748 69,348,056 -0.01(-0.71%)
Jun 09, 2005 1.746 1.764 1.720 1.760 77,546,240 +0.02(+1.06%)
Jun 08, 2005 1.770 1.774 1.740 1.742 106,306,456 -0.03(-1.47%)
Jun 07, 2005 1.796 1.810 1.764 1.768 97,876,496 -0.02(-1.17%)
Jun 06, 2005 1.777 1.801 1.774 1.788 77,649,496 +0.01(+0.51%)
Jun 03, 2005 1.823 1.825 1.766 1.780 96,875,296 -0.04(-2.25%)
Jun 02, 2005 1.817 1.846 1.810 1.821 95,558,720 -0.00(-0.25%)
Jun 01, 2005 1.778 1.849 1.772 1.825 206,956,464 +0.05(+2.79%)
May 31, 2005 1.768 1.802 1.764 1.776 98,600,416 +0.00(+0.03%)
May 27, 2005 1.761 1.778 1.758 1.775 65,750,940 +0.00(+0.14%)
May 26, 2005 1.764 1.784 1.758 1.772 95,775,080 +0.01(+0.57%)
May 25, 2005 1.764 1.772 1.760 1.762 77,682,816 -0.01(-0.82%)
May 24, 2005 1.774 1.778 1.756 1.777 118,334,000 -0.01(-0.39%)
May 23, 2005 1.778 1.801 1.770 1.784 114,795,760 +0.01(+0.51%)
May 20, 2005 1.772 1.780 1.748 1.775 100,893,480 -0.00(-0.25%)
May 19, 2005 1.768 1.796 1.766 1.780 107,160,800 +0.01(+0.74%)
May 18, 2005 1.740 1.798 1.736 1.766 191,404,000 +0.03(+1.73%)
May 17, 2005 1.722 1.741 1.704 1.736 66,313,620 +0.01(+0.55%)
May 16, 2005 1.702 1.738 1.696 1.727 85,779,720 +0.03(+1.89%)
May 13, 2005 1.700 1.718 1.690 1.695 79,835,616 +0.00(+0.15%)
May 12, 2005 1.685 1.706 1.677 1.692 120,253,656 +0.00(+0.09%)
May 11, 2005 1.715 1.726 1.683 1.691 122,944,296 -0.02(-1.20%)
May 10, 2005 1.720 1.724 1.701 1.712 109,549,640 -0.02(-1.18%)
May 09, 2005 1.720 1.740 1.712 1.732 88,767,080 +0.01(+0.35%)
May 06, 2005 1.712 1.734 1.707 1.726 134,422,752 +0.03(+1.65%)
May 05, 2005 1.698 1.709 1.679 1.698 92,380,496 +0.00(+0.00%)
May 04, 2005 1.667 1.706 1.663 1.698 155,687,536 +0.04(+2.26%)
May 03, 2005 1.647 1.678 1.645 1.661 135,783,552 +0.01(+0.33%)
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.