Amazon.com (NQ: AMZN )

3,392.49 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 41.35 41.97 40.67 41.64 8,979,100 +0.98(+2.41%)
Jul 30, 2003 41.15 41.27 40.45 40.66 7,169,300 -0.73(-1.76%)
Jul 29, 2003 41.99 42.50 41.06 41.39 7,844,500 -0.69(-1.64%)
Jul 28, 2003 41.49 42.18 40.87 42.08 7,459,800 +0.48(+1.15%)
Jul 25, 2003 40.74 41.65 39.75 41.60 10,654,200 +0.29(+0.70%)
Jul 24, 2003 41.05 43.10 40.58 41.31 23,848,700 +1.20(+2.99%)
Jul 23, 2003 37.75 40.25 37.35 40.11 32,203,600 +5.24(+15.03%)
Jul 22, 2003 35.70 36.00 34.00 34.87 16,033,500 -0.46(-1.30%)
Jul 21, 2003 34.71 36.00 34.60 35.33 9,846,100 +0.35(+1.00%)
Jul 18, 2003 36.32 36.85 34.79 34.98 13,409,900 -1.34(-3.69%)
Jul 17, 2003 37.15 37.30 36.04 36.32 7,646,100 -1.36(-3.61%)
Jul 16, 2003 38.52 38.52 37.32 37.68 5,635,400 -0.75(-1.95%)
Jul 15, 2003 39.61 39.61 37.62 38.43 5,858,400 -0.84(-2.14%)
Jul 14, 2003 38.50 39.61 38.24 39.27 8,711,600 +1.62(+4.30%)
Jul 11, 2003 38.30 38.30 37.10 37.65 11,557,600 -0.60(-1.57%)
Jul 10, 2003 39.12 39.50 38.20 38.25 8,877,900 -2.25(-5.56%)
Jul 09, 2003 40.54 40.73 39.87 40.50 7,876,600 -0.01(-0.02%)
Jul 08, 2003 38.76 40.83 38.75 40.51 12,151,900 +1.46(+3.74%)
Jul 07, 2003 38.30 39.10 37.95 39.05 6,799,300 +1.13(+2.98%)
Jul 03, 2003 37.02 38.16 37.02 37.92 3,846,900 +0.07(+0.18%)
Jul 02, 2003 37.60 37.89 37.14 37.85 6,062,800 +0.60(+1.61%)
Jul 01, 2003 36.33 37.29 35.70 37.25 7,274,400 +0.93(+2.56%)
Jun 30, 2003 36.63 36.82 36.02 36.32 5,228,100 +0.02(+0.06%)
Jun 27, 2003 36.69 37.09 36.18 36.30 6,743,461 -0.42(-1.14%)
Jun 26, 2003 35.21 36.84 35.06 36.72 10,287,000 +1.33(+3.76%)
Jun 25, 2003 35.30 36.13 35.15 35.39 6,665,100 -0.01(-0.03%)
Jun 24, 2003 35.37 35.82 34.54 35.40 8,200,000 -0.18(-0.51%)
Jun 23, 2003 35.48 35.86 35.03 35.58 8,431,600 +0.54(+1.54%)
Jun 20, 2003 35.80 35.88 34.84 35.04 6,985,000 -0.46(-1.30%)
Jun 19, 2003 35.80 36.75 35.38 35.50 5,994,000 -0.35(-0.98%)
Jun 18, 2003 35.50 37.24 35.35 35.85 11,213,800 +0.01(+0.03%)
Jun 17, 2003 35.93 36.37 35.25 35.84 8,250,200 +0.00(+0.00%)
Jun 16, 2003 34.57 35.85 34.08 35.84 7,168,900 +1.71(+5.01%)
Jun 13, 2003 35.40 35.45 34.05 34.13 6,016,700 -1.07(-3.04%)
Jun 12, 2003 35.30 35.40 34.71 35.20 7,040,600 +0.55(+1.59%)
Jun 11, 2003 33.97 34.81 33.60 34.65 7,750,000 +0.58(+1.70%)
Jun 10, 2003 34.02 34.38 32.83 34.07 9,665,200 +0.36(+1.07%)
Jun 09, 2003 33.35 34.47 33.08 33.71 8,365,197 +0.36(+1.08%)
Jun 06, 2003 36.04 36.26 33.25 33.35 11,389,000 -2.17(-6.11%)
Jun 05, 2003 35.16 35.84 34.61 35.52 7,215,500 +0.13(+0.37%)
Jun 04, 2003 35.00 35.60 34.70 35.39 9,415,700 +0.16(+0.45%)
Jun 03, 2003 34.71 35.31 34.68 35.23 10,100,700 -0.17(-0.48%)
Jun 02, 2003 36.50 36.68 35.35 35.40 9,554,700 -0.49(-1.37%)
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%)
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.