Amazon.com (NQ: AMZN )

3,425.52 USD +9.52 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 19.03 19.48 18.85 19.36 6,697,400 +0.28(+1.47%)
Oct 30, 2002 18.85 19.22 18.47 19.08 6,893,000 +0.51(+2.75%)
Oct 29, 2002 18.51 18.92 18.07 18.57 7,250,300 -0.02(-0.11%)
Oct 28, 2002 19.28 19.73 18.40 18.59 8,801,887 -0.71(-3.68%)
Oct 25, 2002 18.84 19.36 18.49 19.30 15,884,600 -0.56(-2.82%)
Oct 24, 2002 19.95 22.03 19.80 19.86 12,633,000 +0.11(+0.56%)
Oct 23, 2002 19.52 19.82 19.37 19.75 6,614,200 +0.37(+1.91%)
Oct 22, 2002 19.01 19.91 18.90 19.38 8,602,900 +0.10(+0.52%)
Oct 21, 2002 18.89 19.53 18.73 19.28 6,735,200 +0.24(+1.26%)
Oct 18, 2002 18.48 19.29 18.36 19.04 6,577,600 +0.30(+1.60%)
Oct 17, 2002 20.10 20.22 18.43 18.74 14,076,677 -0.75(-3.85%)
Oct 16, 2002 18.27 19.66 18.25 19.49 8,744,400 +0.55(+2.90%)
Oct 15, 2002 19.84 20.14 18.65 18.94 13,953,000 -0.26(-1.35%)
Oct 14, 2002 18.18 19.23 18.17 19.20 9,799,500 +0.74(+4.01%)
Oct 11, 2002 18.15 18.74 18.10 18.46 9,640,800 +0.50(+2.78%)
Oct 10, 2002 17.16 17.97 17.15 17.96 10,556,600 +1.10(+6.52%)
Oct 09, 2002 16.70 17.13 16.60 16.86 6,031,800 -0.08(-0.47%)
Oct 08, 2002 16.88 17.06 16.46 16.94 6,106,300 +0.30(+1.80%)
Oct 07, 2002 16.55 16.96 16.37 16.64 5,715,600 +0.09(+0.54%)
Oct 04, 2002 16.95 17.15 16.38 16.55 7,658,800 -0.20(-1.19%)
Oct 03, 2002 16.79 17.25 16.66 16.75 6,343,200 -0.26(-1.53%)
Oct 02, 2002 16.81 17.64 16.70 17.01 8,228,600 +0.06(+0.35%)
Oct 01, 2002 16.23 17.06 16.01 16.95 9,156,600 +0.98(+6.14%)
Sep 30, 2002 16.64 16.85 15.85 15.97 9,019,380 -1.04(-6.11%)
Sep 27, 2002 16.85 17.40 16.82 17.01 7,035,700 -0.14(-0.82%)
Sep 26, 2002 15.92 17.35 15.71 17.15 11,625,400 +1.42(+9.03%)
Sep 25, 2002 16.17 16.39 15.29 15.73 9,326,896 -0.20(-1.26%)
Sep 24, 2002 15.87 16.37 15.60 15.93 7,072,400 -0.12(-0.75%)
Sep 23, 2002 15.60 16.44 15.59 16.05 7,396,200 +0.19(+1.20%)
Sep 20, 2002 17.45 17.64 15.45 15.86 12,592,900 -1.35(-7.84%)
Sep 19, 2002 17.40 17.64 17.17 17.21 4,799,600 -0.52(-2.93%)
Sep 18, 2002 17.22 17.93 16.95 17.73 8,393,800 +0.38(+2.19%)
Sep 17, 2002 17.00 17.75 16.77 17.35 8,631,300 +0.64(+3.83%)
Sep 16, 2002 16.51 16.93 16.45 16.71 2,947,500 +0.10(+0.60%)
Sep 13, 2002 16.69 16.99 16.50 16.61 3,650,317 -0.14(-0.84%)
Sep 12, 2002 16.83 17.13 16.61 16.75 7,069,772 -0.36(-2.10%)
Sep 11, 2002 17.15 17.85 17.04 17.11 6,669,800 -0.02(-0.12%)
Sep 10, 2002 16.53 17.35 16.42 17.13 11,243,400 +0.62(+3.76%)
Sep 09, 2002 15.12 16.65 15.06 16.51 8,804,800 +1.20(+7.84%)
Sep 06, 2002 14.56 15.48 14.56 15.31 4,909,991 +1.06(+7.44%)
Sep 05, 2002 14.58 14.72 14.24 14.25 5,261,700 -0.57(-3.85%)
Sep 04, 2002 14.66 14.96 14.26 14.82 4,402,600 +0.22(+1.51%)
Sep 03, 2002 14.71 15.03 14.49 14.60 4,670,000 -0.34(-2.28%)
Aug 30, 2002 14.91 15.38 14.75 14.94 3,413,300 -0.23(-1.52%)
Aug 29, 2002 14.43 15.19 14.21 15.17 6,778,500 +0.60(+4.12%)
Aug 28, 2002 14.48 14.97 14.35 14.57 4,972,100 +0.05(+0.34%)
Aug 27, 2002 15.04 15.27 14.50 14.52 3,575,300 -0.41(-2.75%)
Aug 26, 2002 15.29 15.44 14.68 14.93 6,365,300 -0.24(-1.58%)
Aug 23, 2002 15.60 15.72 14.95 15.17 5,029,600 -0.56(-3.56%)
Aug 22, 2002 15.34 15.95 14.92 15.73 6,849,800 +0.35(+2.28%)
Aug 21, 2002 15.95 15.97 15.20 15.38 7,274,764 -0.54(-3.39%)
Aug 20, 2002 15.38 15.99 15.31 15.92 7,702,000 +1.02(+6.85%)
Aug 16, 2002 14.39 15.01 14.31 14.90 3,627,600 +0.28(+1.92%)
Aug 15, 2002 14.05 14.75 13.92 14.62 5,043,300 +0.71(+5.10%)
Aug 14, 2002 13.93 14.06 13.32 13.91 6,940,100 -0.02(-0.14%)
Aug 13, 2002 14.30 14.67 13.91 13.93 5,185,075 -0.56(-3.86%)
Aug 12, 2002 14.14 14.49 13.95 14.49 3,458,300 +0.89(+6.54%)
Aug 07, 2002 13.93 13.94 12.85 13.60 5,564,700 -0.14(-1.02%)
Aug 06, 2002 13.27 13.90 13.14 13.74 4,705,502 +0.87(+6.76%)
Aug 05, 2002 13.65 13.79 12.78 12.87 3,840,300 -0.97(-7.01%)
Aug 02, 2002 14.13 14.14 13.45 13.84 4,173,800 -0.32(-2.26%)
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.