Amazon.com (NQ: AMZN )

3,389.79 USD -47.57 (-1.38%)
Official Closing Price Updated: 5:17 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 43.85 44.00 42.95 43.28 4,679,100 -0.52(-1.19%)
Mar 30, 2004 42.71 43.93 42.56 43.80 5,457,700 +1.04(+2.43%)
Mar 29, 2004 42.07 42.80 41.97 42.76 5,567,800 +1.06(+2.54%)
Mar 26, 2004 42.01 42.49 41.29 41.70 5,740,400 -0.29(-0.69%)
Mar 25, 2004 40.00 42.20 40.00 41.99 7,114,300 +2.36(+5.96%)
Mar 24, 2004 40.35 40.38 39.15 39.63 7,876,000 -0.60(-1.49%)
Mar 23, 2004 41.21 41.74 39.85 40.23 11,230,100 -0.62(-1.52%)
Mar 22, 2004 41.75 41.85 40.51 40.85 8,996,600 -1.95(-4.56%)
Mar 19, 2004 43.08 43.75 42.63 42.80 5,757,000 -0.21(-0.49%)
Mar 18, 2004 42.53 43.20 42.21 43.01 5,724,800 +0.21(+0.49%)
Mar 17, 2004 43.00 43.45 42.59 42.80 5,113,100 +0.67(+1.59%)
Mar 16, 2004 41.46 42.36 41.26 42.13 6,246,100 +1.05(+2.56%)
Mar 15, 2004 42.26 42.80 40.92 41.08 6,615,600 -1.36(-3.20%)
Mar 12, 2004 41.35 42.61 41.30 42.44 6,226,700 +1.16(+2.81%)
Mar 11, 2004 41.09 42.37 41.04 41.28 7,117,300 -0.27(-0.65%)
Mar 10, 2004 42.72 43.20 41.46 41.55 6,933,700 -1.16(-2.72%)
Mar 09, 2004 43.28 43.89 42.27 42.71 6,594,000 -0.79(-1.82%)
Mar 08, 2004 43.99 45.06 43.13 43.50 6,611,500 -0.59(-1.34%)
Mar 05, 2004 43.72 44.83 43.53 44.09 6,426,400 -0.30(-0.68%)
Mar 04, 2004 43.16 44.47 43.10 44.39 7,380,900 +1.22(+2.83%)
Mar 03, 2004 41.72 43.38 41.65 43.17 9,604,000 +1.16(+2.76%)
Mar 02, 2004 42.73 43.49 41.86 42.01 7,009,900 -0.96(-2.23%)
Mar 01, 2004 42.88 43.48 42.58 42.97 4,969,800 -0.04(-0.09%)
Feb 27, 2004 43.43 43.60 42.52 43.01 7,166,300 -0.64(-1.47%)
Feb 26, 2004 43.00 43.85 43.00 43.65 5,964,200 +0.71(+1.65%)
Feb 25, 2004 42.50 43.29 42.50 42.94 7,172,600 +0.62(+1.47%)
Feb 24, 2004 43.90 43.94 42.23 42.32 11,096,500 -1.65(-3.75%)
Feb 23, 2004 45.19 45.25 43.35 43.97 9,346,100 -1.20(-2.66%)
Feb 20, 2004 44.80 45.38 44.73 45.17 7,476,600 +0.52(+1.16%)
Feb 19, 2004 45.15 46.16 44.65 44.65 7,462,600 -0.22(-0.49%)
Feb 18, 2004 45.36 45.37 44.64 44.87 7,956,800 -0.66(-1.45%)
Feb 17, 2004 46.14 46.45 44.80 45.53 11,046,000 -0.85(-1.83%)
Feb 13, 2004 47.29 47.70 46.24 46.38 5,433,000 -0.68(-1.44%)
Feb 12, 2004 47.00 48.10 46.71 47.06 6,758,600 -0.08(-0.17%)
Feb 11, 2004 45.86 47.36 45.54 47.14 7,884,700 +1.55(+3.40%)
Feb 10, 2004 45.85 46.25 45.51 45.59 4,956,800 -0.27(-0.59%)
Feb 09, 2004 46.75 46.80 45.70 45.86 6,154,000 -0.49(-1.06%)
Feb 06, 2004 46.20 46.73 45.51 46.35 6,508,000 +0.31(+0.67%)
Feb 05, 2004 46.03 47.09 45.90 46.04 13,189,500 +0.65(+1.43%)
Feb 04, 2004 44.80 45.91 44.30 45.39 21,604,300 +0.45(+1.00%)
Feb 03, 2004 48.19 48.28 44.52 44.94 27,680,000 -3.33(-6.90%)
Feb 02, 2004 50.56 50.65 47.95 48.27 11,598,100 -2.13(-4.23%)
Jan 30, 2004 49.30 51.37 49.30 50.40 11,411,900 +1.18(+2.40%)
Jan 29, 2004 52.03 52.06 48.60 49.22 22,496,300 -2.74(-5.27%)
Jan 28, 2004 53.74 54.45 51.62 51.96 21,582,300 -3.78(-6.78%)
Jan 27, 2004 56.75 57.74 55.66 55.74 13,283,200 -1.29(-2.26%)
Jan 26, 2004 56.81 57.20 56.30 57.03 5,566,000 -0.08(-0.14%)
Jan 23, 2004 57.10 57.61 56.62 57.11 6,039,100 -0.07(-0.12%)
Jan 22, 2004 56.81 57.82 56.24 57.18 10,673,400 +0.98(+1.74%)
Jan 21, 2004 56.15 56.94 55.64 56.20 6,809,000 -0.41(-0.72%)
Jan 20, 2004 55.57 56.84 55.41 56.61 7,752,400 +0.89(+1.60%)
Jan 16, 2004 56.23 56.37 55.27 55.72 9,115,400 -0.46(-0.82%)
Jan 15, 2004 54.73 56.78 54.62 56.18 12,227,291 +0.38(+0.68%)
Jan 14, 2004 54.62 55.99 54.15 55.80 11,161,838 +0.89(+1.62%)
Jan 13, 2004 52.67 54.99 52.41 54.91 14,522,511 +1.96(+3.70%)
Jan 12, 2004 51.65 53.03 50.80 52.95 9,451,545 +1.36(+2.64%)
Jan 09, 2004 49.77 52.15 49.10 51.59 12,779,198 +1.35(+2.69%)
Jan 08, 2004 52.09 52.10 50.03 50.24 10,316,860 -1.66(-3.20%)
Jan 07, 2004 52.18 52.66 50.94 51.90 9,242,722 -1.13(-2.13%)
Jan 06, 2004 53.11 53.50 52.74 53.03 5,986,300 -0.24(-0.45%)
Jan 05, 2004 52.00 53.60 51.37 53.27 11,285,000 +1.37(+2.64%)
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.