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 (%)
Jun 28, 2002 0.7845 0.8180 0.7700 0.8125 117,920,000 +0.02(+2.46%)
Jun 27, 2002 0.8055 0.8235 0.7650 0.7930 123,822,000 +0.00(+0.06%)
Jun 26, 2002 0.7345 0.7965 0.7340 0.7925 165,260,000 +0.03(+3.32%)
Jun 25, 2002 0.8445 0.8475 0.7520 0.7670 305,281,984 -0.11(-12.59%)
Jun 21, 2002 0.8800 0.8895 0.8670 0.8775 103,484,000 +0.00(+0.00%)
Jun 20, 2002 0.9160 0.9190 0.8670 0.8775 173,576,000 -0.04(-4.10%)
Jun 19, 2002 0.9245 0.9550 0.9135 0.9150 148,406,000 -0.02(-2.56%)
Jun 18, 2002 0.9065 0.9580 0.9045 0.9390 159,206,000 +0.02(+2.01%)
Jun 17, 2002 0.8475 0.9240 0.8430 0.9205 181,032,000 +0.08(+9.45%)
Jun 14, 2002 0.8570 0.8700 0.8130 0.8410 159,454,000 -0.01(-1.52%)
Jun 12, 2002 0.8525 0.8575 0.8130 0.8540 146,142,000 -0.00(-0.35%)
Jun 11, 2002 0.8655 0.8895 0.8565 0.8570 110,034,000 -0.01(-0.92%)
Jun 10, 2002 0.8950 0.9060 0.8510 0.8650 221,600,000 -0.06(-6.89%)
Jun 07, 2002 0.8945 0.9325 0.8925 0.9290 106,800,000 +0.02(+2.26%)
Jun 06, 2002 0.8945 0.9205 0.8880 0.9085 104,236,000 +0.01(+1.00%)
Jun 05, 2002 0.8990 0.9090 0.8725 0.8995 87,072,000 -0.01(-1.32%)
May 31, 2002 0.9250 0.9445 0.9100 0.9115 101,318,000 -0.04(-4.35%)
May 28, 2002 0.9785 0.9805 0.9385 0.9530 78,980,000 -0.02(-2.11%)
May 27, 2002 0.9700 0.9845 0.9530 0.9735 85,564,000 +0.00(+0.00%)
May 24, 2002 0.9700 0.9845 0.9530 0.9735 84,996,000 +0.00(+0.10%)
May 23, 2002 0.9420 0.9775 0.9305 0.9725 112,886,000 +0.04(+3.73%)
May 22, 2002 0.9335 0.9565 0.9110 0.9375 101,442,000 -0.00(-0.37%)
May 21, 2002 0.9770 0.9900 0.9275 0.9410 155,174,000 -0.03(-2.94%)
May 20, 2002 0.9400 0.9740 0.9385 0.9695 169,104,000 +0.01(+1.20%)
May 17, 2002 0.9985 1.000 0.9405 0.9580 128,708,000 -0.02(-2.29%)
May 16, 2002 0.9755 0.9975 0.9645 0.9805 156,208,000 -0.02(-1.65%)
May 15, 2002 0.9340 1.020 0.9175 0.9970 257,704,000 +0.06(+6.01%)
May 14, 2002 0.9020 0.9725 0.9010 0.9405 293,024,000 +0.07(+8.60%)
May 13, 2002 0.8585 0.8815 0.8425 0.8660 133,300,000 +0.02(+2.24%)
May 10, 2002 0.8945 0.8980 0.8400 0.8470 151,446,000 -0.04(-4.46%)
May 09, 2002 0.8560 0.9115 0.8550 0.8865 219,884,000 +0.02(+2.37%)
May 08, 2002 0.8275 0.8730 0.8250 0.8660 157,234,000 +0.06(+7.51%)
May 07, 2002 0.8055 0.8175 0.8016 0.8055 110,568,000 -0.00(-0.06%)
May 06, 2002 0.7970 0.8245 0.7875 0.8060 106,958,000 +0.00(+0.44%)
May 03, 2002 0.8115 0.8200 0.7875 0.8025 102,300,000 -0.01(-1.65%)
May 02, 2002 0.8215 0.8325 0.8125 0.8160 96,340,000 -0.01(-1.03%)
May 01, 2002 0.8275 0.8525 0.8210 0.8245 154,004,000 -0.01(-1.20%)
Apr 30, 2002 0.8065 0.8380 0.7965 0.8345 128,254,000 +0.03(+3.15%)
Apr 29, 2002 0.8375 0.8500 0.7950 0.8090 168,114,000 -0.04(-4.32%)
Apr 26, 2002 0.8430 0.8475 0.8160 0.8455 161,804,000 +0.00(+0.54%)
Apr 25, 2002 0.8255 0.8525 0.8205 0.8410 234,346,000 +0.00(+0.18%)
Apr 24, 2002 0.7615 0.8425 0.7525 0.8395 687,923,968 +0.14(+19.42%)
Apr 23, 2002 0.7175 0.7375 0.6940 0.7030 156,706,000 -0.01(-1.75%)
Apr 22, 2002 0.7290 0.7425 0.7075 0.7155 105,790,000 -0.01(-1.51%)
Apr 19, 2002 0.7190 0.7370 0.7075 0.7265 74,744,000 +0.01(+1.89%)
Apr 18, 2002 0.7350 0.7430 0.6975 0.7130 77,200,000 -0.03(-3.78%)
Apr 17, 2002 0.7120 0.7500 0.7120 0.7410 154,510,000 +0.04(+5.78%)
Apr 16, 2002 0.7090 0.7145 0.6860 0.7005 73,500,000 +0.01(+0.86%)
Apr 15, 2002 0.6710 0.7050 0.6675 0.6945 94,942,000 +0.03(+4.36%)
Apr 12, 2002 0.6450 0.6805 0.6425 0.6655 107,320,000 +0.03(+4.47%)
Apr 11, 2002 0.6640 0.6640 0.6260 0.6370 118,552,000 -0.04(-5.49%)
Apr 10, 2002 0.6880 0.7000 0.6525 0.6740 104,928,000 -0.01(-0.88%)
Apr 09, 2002 0.7035 0.7295 0.6780 0.6800 128,984,000 -0.02(-2.51%)
Apr 08, 2002 0.6485 0.6980 0.6480 0.6975 105,026,000 +0.02(+3.33%)
Apr 05, 2002 0.6835 0.7020 0.6655 0.6750 89,718,000 -0.00(-0.30%)
Apr 04, 2002 0.6865 0.6900 0.6615 0.6770 114,618,000 -0.01(-0.95%)
Apr 03, 2002 0.7185 0.7225 0.6800 0.6835 90,526,000 -0.03(-4.07%)
Apr 02, 2002 0.7320 0.7545 0.7095 0.7125 95,382,000 -0.03(-3.72%)
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.