Amazon.com (NQ: AMZN )

3,383.00 USD -54.36 (-1.58%)
Streaming Delayed Price Updated: 10:48 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 35.61 36.09 35.00 35.89 10,202,600 +0.34(+0.96%)
May 29, 2003 34.89 35.97 34.70 35.55 9,354,000 +0.69(+1.98%)
May 28, 2003 34.88 35.73 34.65 34.86 9,059,300 +0.01(+0.03%)
May 27, 2003 32.55 35.03 32.45 34.85 12,238,400 +2.13(+6.51%)
May 23, 2003 33.03 33.05 32.47 32.72 7,078,200 -0.28(-0.85%)
May 22, 2003 31.75 33.30 31.29 33.00 8,528,500 +1.25(+3.94%)
May 21, 2003 31.34 31.84 31.16 31.75 5,217,700 +0.27(+0.86%)
May 20, 2003 31.56 32.13 31.17 31.48 8,093,400 -0.08(-0.25%)
May 19, 2003 32.70 32.97 31.40 31.56 9,798,100 -1.49(-4.51%)
May 16, 2003 32.51 33.16 32.38 33.05 7,654,800 +0.42(+1.29%)
May 15, 2003 32.64 32.75 32.20 32.63 5,223,000 +0.03(+0.09%)
May 14, 2003 33.14 33.19 32.44 32.60 8,010,400 -0.35(-1.06%)
May 13, 2003 31.55 33.49 31.44 32.95 15,887,700 +1.25(+3.94%)
May 12, 2003 30.83 31.80 30.67 31.70 7,268,300 +0.73(+2.36%)
May 09, 2003 30.46 30.99 30.20 30.97 5,971,400 +0.52(+1.71%)
May 08, 2003 30.36 30.76 30.22 30.45 8,534,900 -0.25(-0.81%)
May 07, 2003 30.66 30.86 30.03 30.70 10,393,400 -0.18(-0.58%)
May 06, 2003 29.87 31.18 29.80 30.88 13,999,100 +0.92(+3.07%)
May 05, 2003 29.47 30.05 29.01 29.96 11,170,000 +0.53(+1.80%)
May 02, 2003 28.63 29.46 28.55 29.43 9,901,100 +0.74(+2.58%)
Apr 30, 2003 28.60 29.00 28.38 28.69 9,471,800 -0.20(-0.69%)
Apr 29, 2003 28.91 29.04 28.61 28.89 10,547,600 -0.22(-0.76%)
Apr 28, 2003 28.64 29.19 28.60 29.11 15,855,800 +0.14(+0.48%)
Apr 25, 2003 28.00 29.00 27.82 28.97 40,081,500 +3.85(+15.33%)
Apr 24, 2003 25.40 25.63 24.77 25.12 19,098,900 -0.31(-1.22%)
Apr 23, 2003 26.40 26.55 25.36 25.43 8,882,200 -0.15(-0.59%)
Apr 22, 2003 25.09 25.69 24.82 25.58 6,937,400 +0.33(+1.31%)
Apr 21, 2003 25.03 26.17 24.90 25.25 7,132,300 +0.26(+1.04%)
Apr 17, 2003 24.47 25.01 24.35 24.99 6,830,900 +0.61(+2.50%)
Apr 16, 2003 25.30 25.50 24.13 24.38 9,324,900 -0.75(-2.98%)
Apr 15, 2003 24.89 25.43 24.82 25.13 6,368,500 +0.08(+0.32%)
Apr 14, 2003 24.80 25.15 24.50 25.05 10,458,000 -0.70(-2.72%)
Apr 11, 2003 25.85 26.24 25.42 25.75 6,914,000 +0.08(+0.31%)
Apr 10, 2003 25.43 25.94 24.78 25.67 9,499,200 +0.61(+2.43%)
Apr 09, 2003 26.35 26.37 24.84 25.06 11,971,400 -1.46(-5.51%)
Apr 08, 2003 26.79 26.80 26.45 26.52 5,422,600 -0.30(-1.12%)
Apr 07, 2003 27.21 27.56 26.75 26.82 7,250,900 +0.60(+2.29%)
Apr 04, 2003 26.71 26.83 25.95 26.22 6,074,700 -0.43(-1.61%)
Apr 03, 2003 26.51 27.09 26.02 26.65 7,324,400 +0.27(+1.02%)
Apr 02, 2003 25.98 26.48 25.85 26.38 6,623,000 +0.84(+3.29%)
Apr 01, 2003 25.55 25.59 25.06 25.54 9,774,000 -0.49(-1.88%)
Mar 31, 2003 26.57 26.74 25.96 26.03 9,201,831 -1.15(-4.23%)
Mar 28, 2003 27.59 27.95 27.10 27.18 6,402,741 -0.59(-2.12%)
Mar 27, 2003 27.59 28.04 27.45 27.77 10,625,340 +0.01(+0.04%)
Mar 26, 2003 26.88 27.87 26.71 27.76 7,250,238 +0.86(+3.20%)
Mar 25, 2003 26.25 27.09 26.21 26.90 7,210,308 +0.67(+2.55%)
Mar 24, 2003 27.08 27.27 26.20 26.23 10,352,363 -1.70(-6.09%)
Mar 21, 2003 27.71 27.95 27.04 27.93 10,697,196 +0.48(+1.75%)
Mar 20, 2003 26.34 27.63 26.13 27.45 9,382,702 +0.91(+3.43%)
Mar 19, 2003 26.33 26.69 26.17 26.54 8,485,583 -0.24(-0.90%)
Mar 18, 2003 26.46 26.84 26.10 26.78 8,702,914 +0.23(+0.87%)
Mar 17, 2003 24.47 26.84 24.40 26.55 15,152,831 +1.84(+7.45%)
Mar 14, 2003 24.54 24.90 24.20 24.71 8,919,881 +0.29(+1.19%)
Mar 13, 2003 23.68 24.59 23.13 24.42 11,242,600 +1.06(+4.54%)
Mar 12, 2003 22.51 23.38 22.49 23.36 5,577,614 +0.58(+2.55%)
Mar 11, 2003 22.75 22.92 22.52 22.78 4,049,200 -0.10(-0.44%)
Mar 10, 2003 22.60 22.96 22.55 22.88 4,428,800 -0.09(-0.39%)
Mar 07, 2003 22.32 23.04 22.26 22.97 4,825,200 +0.28(+1.23%)
Mar 06, 2003 22.32 22.85 22.12 22.69 5,423,300 +0.27(+1.20%)
Mar 05, 2003 22.08 22.62 22.02 22.42 5,173,400 +0.15(+0.67%)
Mar 04, 2003 21.70 22.35 21.36 22.27 5,447,700 +0.46(+2.11%)
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.