Amazon.com (NQ: AMZN )

3,446.57 USD +54.08 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 26.57 26.74 25.96 26.03 9,201,831 -1.15(-4.23%)
Mar 28, 2003 27.59 27.95 27.10 27.18 6,402,741 -0.59(-2.12%)
Mar 27, 2003 27.59 28.04 27.45 27.77 10,625,340 +0.01(+0.04%)
Mar 26, 2003 26.88 27.87 26.71 27.76 7,250,238 +0.86(+3.20%)
Mar 25, 2003 26.25 27.09 26.21 26.90 7,210,308 +0.67(+2.55%)
Mar 24, 2003 27.08 27.27 26.20 26.23 10,352,363 -1.70(-6.09%)
Mar 21, 2003 27.71 27.95 27.04 27.93 10,697,196 +0.48(+1.75%)
Mar 20, 2003 26.34 27.63 26.13 27.45 9,382,702 +0.91(+3.43%)
Mar 19, 2003 26.33 26.69 26.17 26.54 8,485,583 -0.24(-0.90%)
Mar 18, 2003 26.46 26.84 26.10 26.78 8,702,914 +0.23(+0.87%)
Mar 17, 2003 24.47 26.84 24.40 26.55 15,152,831 +1.84(+7.45%)
Mar 14, 2003 24.54 24.90 24.20 24.71 8,919,881 +0.29(+1.19%)
Mar 13, 2003 23.68 24.59 23.13 24.42 11,242,600 +1.06(+4.54%)
Mar 12, 2003 22.51 23.38 22.49 23.36 5,577,614 +0.58(+2.55%)
Mar 11, 2003 22.75 22.92 22.52 22.78 4,049,200 -0.10(-0.44%)
Mar 10, 2003 22.60 22.96 22.55 22.88 4,428,800 -0.09(-0.39%)
Mar 07, 2003 22.32 23.04 22.26 22.97 4,825,200 +0.28(+1.23%)
Mar 06, 2003 22.32 22.85 22.12 22.69 5,423,300 +0.27(+1.20%)
Mar 05, 2003 22.08 22.62 22.02 22.42 5,173,400 +0.15(+0.67%)
Mar 04, 2003 21.70 22.35 21.36 22.27 5,447,700 +0.46(+2.11%)
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.