Amazon.com (NQ: AMZN )

2,146.38 +4.13 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 2.122 2.171 2.122 2.161 127,228,456 +0.05(+2.37%)
Jan 28, 2005 2.104 2.150 2.076 2.111 123,046,736 -0.00(-0.21%)
Jan 27, 2005 2.063 2.120 2.057 2.115 160,880,720 +0.05(+2.35%)
Jan 26, 2005 2.059 2.090 2.013 2.067 154,760,592 +0.02(+0.98%)
Jan 25, 2005 2.032 2.072 2.022 2.047 180,605,664 +0.03(+1.39%)
Jan 24, 2005 2.066 2.098 2.015 2.019 193,963,920 -0.04(-1.90%)
Jan 21, 2005 2.098 2.127 2.051 2.058 212,076,864 -0.06(-2.83%)
Jan 20, 2005 2.084 2.134 2.082 2.118 256,636,336 -0.08(-3.64%)
Jan 19, 2005 2.222 2.237 2.171 2.198 148,970,976 -0.03(-1.39%)
Jan 18, 2005 2.212 2.250 2.208 2.229 143,745,856 +0.00(+0.07%)
Jan 14, 2005 2.145 2.233 2.118 2.228 250,726,992 +0.10(+4.58%)
Jan 13, 2005 2.123 2.229 2.117 2.130 348,128,640 +0.01(+0.71%)
Jan 12, 2005 2.075 2.124 2.041 2.115 162,097,152 +0.03(+1.59%)
Jan 11, 2005 2.070 2.108 2.050 2.082 158,863,856 -0.01(-0.48%)
Jan 10, 2005 2.097 2.148 2.086 2.092 147,674,016 -0.02(-1.13%)
Jan 07, 2005 2.067 2.135 2.058 2.116 197,485,440 +0.06(+3.09%)
Jan 06, 2005 2.091 2.112 2.045 2.053 174,092,112 -0.04(-1.72%)
Jan 05, 2005 2.079 2.138 2.078 2.088 167,241,136 -0.02(-0.88%)
Jan 04, 2005 2.131 2.163 2.075 2.107 390,226,624 -0.12(-5.35%)
Jan 03, 2005 2.248 2.272 2.211 2.226 209,636,016 +0.01(+0.52%)
Dec 31, 2004 2.260 2.275 2.208 2.215 95,558,000 -0.03(-1.51%)
Dec 30, 2004 2.257 2.276 2.228 2.248 139,384,000 +0.01(+0.33%)
Dec 29, 2004 2.237 2.284 2.222 2.241 235,410,000 +0.01(+0.43%)
Dec 28, 2004 2.197 2.256 2.175 2.232 505,444,000 +0.12(+5.63%)
Dec 27, 2004 1.976 2.147 1.974 2.112 446,496,000 +0.17(+8.53%)
Dec 23, 2004 1.972 1.976 1.946 1.946 64,194,000 -0.03(-1.49%)
Dec 22, 2004 1.931 1.980 1.927 1.976 105,798,000 +0.01(+0.33%)
Dec 21, 2004 1.942 1.971 1.932 1.970 104,682,000 +0.02(+1.13%)
Dec 20, 2004 1.992 2.025 1.940 1.948 144,976,000 -0.05(-2.65%)
Dec 17, 2004 2.008 2.011 1.994 2.001 111,448,000 -0.00(-0.10%)
Dec 16, 2004 2.044 2.050 1.986 2.002 108,462,000 -0.05(-2.32%)
Dec 15, 2004 2.017 2.050 2.010 2.050 135,702,000 +0.03(+1.38%)
Dec 14, 2004 2.007 2.023 1.997 2.022 105,032,000 +0.03(+1.53%)
Dec 13, 2004 1.966 2.014 1.941 1.992 121,290,000 +0.04(+2.00%)
Dec 10, 2004 1.984 2.005 1.950 1.952 110,280,000 -0.04(-1.93%)
Dec 09, 2004 1.920 1.998 1.909 1.991 149,032,000 +0.06(+2.84%)
Dec 08, 2004 1.916 1.955 1.899 1.936 128,504,000 +0.03(+1.36%)
Dec 07, 2004 1.972 1.988 1.903 1.910 141,890,000 -0.06(-3.27%)
Dec 06, 2004 1.986 1.999 1.958 1.974 121,872,000 -0.03(-1.50%)
Dec 03, 2004 2.018 2.023 1.977 2.005 165,126,000 -0.00(-0.20%)
Dec 02, 2004 1.982 2.037 1.964 2.009 132,358,000 +0.01(+0.48%)
Dec 01, 2004 2.000 2.000 1.962 1.999 155,340,000 +0.02(+0.76%)
Nov 30, 2004 1.948 1.990 1.948 1.984 140,906,000 +0.04(+1.90%)
Nov 29, 2004 1.979 1.981 1.885 1.947 198,030,000 -0.01(-0.38%)
Nov 26, 2004 1.948 1.967 1.944 1.954 46,752,000 +0.02(+0.88%)
Nov 24, 2004 1.944 1.958 1.905 1.938 118,862,000 +0.02(+1.15%)
Nov 23, 2004 1.909 1.984 1.901 1.915 148,166,000 +0.01(+0.68%)
Nov 22, 2004 1.919 1.927 1.879 1.903 177,522,000 -0.02(-1.30%)
Nov 19, 2004 1.958 1.972 1.909 1.927 228,900,000 -0.09(-4.51%)
Nov 18, 2004 1.986 2.048 1.980 2.018 138,096,000 +0.02(+1.18%)
Nov 17, 2004 2.020 2.030 1.977 1.995 137,454,000 -0.01(-0.42%)
Nov 16, 2004 2.025 2.033 1.988 2.003 128,884,000 -0.04(-2.01%)
Nov 15, 2004 2.017 2.075 2.009 2.045 207,330,000 +0.02(+1.06%)
Nov 12, 2004 1.952 2.047 1.950 2.023 232,040,000 +0.08(+4.20%)
Nov 11, 2004 1.905 1.950 1.882 1.942 136,732,000 +0.04(+1.94%)
Nov 10, 2004 1.901 1.942 1.891 1.905 213,626,000 +0.03(+1.84%)
Nov 09, 2004 1.847 1.891 1.835 1.870 130,318,000 +0.00(+0.21%)
Nov 08, 2004 1.837 1.879 1.836 1.866 137,728,000 +0.04(+2.08%)
Nov 05, 2004 1.868 1.869 1.801 1.828 148,054,000 -0.02(-0.95%)
Nov 04, 2004 1.786 1.865 1.776 1.845 152,228,000 +0.05(+2.76%)
Nov 03, 2004 1.861 1.881 1.778 1.796 206,022,000 -0.02(-0.88%)
Nov 02, 2004 1.773 1.825 1.757 1.812 226,780,000 +0.06(+3.25%)
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.