Amazon.com (NQ: AMZN )

2,240.92 +24.71 (+1.11%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 1.079 1.101 1.071 1.101 93,952,000 +0.02(+1.80%)
Feb 27, 2003 1.083 1.089 1.012 1.081 101,848,000 -0.00(-0.09%)
Feb 26, 2003 1.081 1.099 1.081 1.082 82,638,000 -0.01(-1.10%)
Feb 25, 2003 1.075 1.100 1.070 1.094 113,038,000 +0.01(+0.46%)
Feb 24, 2003 1.082 1.109 1.082 1.089 138,954,000 +0.00(+0.00%)
Feb 21, 2003 1.067 1.091 1.052 1.089 145,094,000 +0.02(+1.97%)
Feb 20, 2003 1.060 1.075 1.054 1.068 83,768,000 +0.01(+0.80%)
Feb 19, 2003 1.058 1.062 1.051 1.060 110,216,000 -0.01(-0.94%)
Feb 18, 2003 1.008 1.071 1.008 1.069 158,334,000 +0.07(+6.63%)
Feb 14, 2003 0.9995 1.012 0.9855 1.003 132,820,000 +0.00(+0.00%)
Feb 13, 2003 1.048 1.050 0.9805 1.003 232,140,000 -0.05(-5.06%)
Feb 12, 2003 1.040 1.060 1.034 1.056 109,178,000 +0.02(+1.68%)
Feb 11, 2003 1.078 1.080 1.034 1.039 134,052,000 -0.03(-2.90%)
Feb 10, 2003 1.070 1.071 1.028 1.070 162,400,000 -0.00(-0.19%)
Feb 07, 2003 1.105 1.105 1.060 1.072 138,780,000 -0.03(-2.94%)
Feb 06, 2003 1.108 1.124 1.097 1.105 80,978,000 -0.00(-0.36%)
Feb 05, 2003 1.109 1.125 1.101 1.109 106,834,000 +0.01(+0.54%)
Feb 04, 2003 1.097 1.107 1.079 1.103 96,558,000 -0.00(-0.27%)
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.