Amazon.com (NQ: AMZN )

3,504.56 USD -75.85 (-2.12%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 19.03 19.48 18.85 19.36 6,697,400 +0.28(+1.47%)
Oct 30, 2002 18.85 19.22 18.47 19.08 6,893,000 +0.51(+2.75%)
Oct 29, 2002 18.51 18.92 18.07 18.57 7,250,300 -0.02(-0.11%)
Oct 28, 2002 19.28 19.73 18.40 18.59 8,801,887 -0.71(-3.68%)
Oct 25, 2002 18.84 19.36 18.49 19.30 15,884,600 -0.56(-2.82%)
Oct 24, 2002 19.95 22.03 19.80 19.86 12,633,000 +0.11(+0.56%)
Oct 23, 2002 19.52 19.82 19.37 19.75 6,614,200 +0.37(+1.91%)
Oct 22, 2002 19.01 19.91 18.90 19.38 8,602,900 +0.10(+0.52%)
Oct 21, 2002 18.89 19.53 18.73 19.28 6,735,200 +0.24(+1.26%)
Oct 18, 2002 18.48 19.29 18.36 19.04 6,577,600 +0.30(+1.60%)
Oct 17, 2002 20.10 20.22 18.43 18.74 14,076,677 -0.75(-3.85%)
Oct 16, 2002 18.27 19.66 18.25 19.49 8,744,400 +0.55(+2.90%)
Oct 15, 2002 19.84 20.14 18.65 18.94 13,953,000 -0.26(-1.35%)
Oct 14, 2002 18.18 19.23 18.17 19.20 9,799,500 +0.74(+4.01%)
Oct 11, 2002 18.15 18.74 18.10 18.46 9,640,800 +0.50(+2.78%)
Oct 10, 2002 17.16 17.97 17.15 17.96 10,556,600 +1.10(+6.52%)
Oct 09, 2002 16.70 17.13 16.60 16.86 6,031,800 -0.08(-0.47%)
Oct 08, 2002 16.88 17.06 16.46 16.94 6,106,300 +0.30(+1.80%)
Oct 07, 2002 16.55 16.96 16.37 16.64 5,715,600 +0.09(+0.54%)
Oct 04, 2002 16.95 17.15 16.38 16.55 7,658,800 -0.20(-1.19%)
Oct 03, 2002 16.79 17.25 16.66 16.75 6,343,200 -0.26(-1.53%)
Oct 02, 2002 16.81 17.64 16.70 17.01 8,228,600 +0.06(+0.35%)
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.