Amazon.com (NQ: AMZN )

3,335.55 USD -99.46 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 49.65 49.76 48.35 48.43 9,247,112 -1.43(-2.87%)
Sep 29, 2003 48.88 49.97 48.40 49.86 9,027,924 +1.30(+2.68%)
Sep 26, 2003 49.90 50.46 48.30 48.56 13,436,415 -1.49(-2.98%)
Sep 25, 2003 49.66 50.95 49.28 50.05 10,886,717 +0.43(+0.87%)
Sep 24, 2003 50.44 51.30 49.61 49.62 15,235,650 -0.82(-1.63%)
Sep 23, 2003 47.41 50.92 47.35 50.44 20,285,084 +2.97(+6.26%)
Sep 22, 2003 46.56 47.53 46.20 47.47 9,209,814 -0.11(-0.24%)
Sep 19, 2003 47.87 47.97 47.35 47.58 6,237,354 -0.31(-0.65%)
Sep 18, 2003 46.16 48.24 45.94 47.89 9,030,736 +1.73(+3.75%)
Sep 17, 2003 46.21 46.86 45.54 46.16 7,332,114 -0.08(-0.17%)
Sep 16, 2003 45.40 46.25 45.05 46.24 7,754,804 +0.73(+1.60%)
Sep 15, 2003 45.36 45.77 45.23 45.51 4,428,300 -0.17(-0.37%)
Sep 12, 2003 44.85 45.78 44.73 45.68 6,772,500 +0.49(+1.08%)
Sep 11, 2003 46.20 46.35 44.77 45.19 11,617,200 -1.03(-2.23%)
Sep 10, 2003 46.26 47.23 46.06 46.22 8,009,900 -0.46(-0.99%)
Sep 09, 2003 47.10 47.38 46.30 46.68 8,105,400 -0.60(-1.27%)
Sep 08, 2003 46.50 47.35 46.06 47.28 7,445,900 +0.76(+1.63%)
Sep 05, 2003 46.95 47.48 46.10 46.52 8,099,600 -0.77(-1.63%)
Sep 04, 2003 46.20 47.39 46.04 47.29 10,285,700 +1.10(+2.38%)
Sep 03, 2003 47.58 47.75 45.86 46.19 10,703,800 -1.14(-2.41%)
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.