Amazon.com (NQ: AMZN )

3,355.73 USD -106.79 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 38.97 39.80 38.95 39.68 7,045,300 +0.74(+1.90%)
Nov 29, 2004 39.58 39.62 37.71 38.94 9,901,500 -0.15(-0.38%)
Nov 26, 2004 38.95 39.34 38.89 39.09 2,337,600 +0.34(+0.88%)
Nov 24, 2004 38.87 39.16 38.10 38.75 5,943,100 +0.44(+1.15%)
Nov 23, 2004 38.18 39.68 38.03 38.31 7,408,300 +0.26(+0.68%)
Nov 22, 2004 38.37 38.53 37.58 38.05 8,876,100 -0.50(-1.30%)
Nov 19, 2004 39.15 39.44 38.19 38.55 11,445,000 -1.82(-4.51%)
Nov 18, 2004 39.73 40.96 39.59 40.37 6,904,800 +0.47(+1.18%)
Nov 17, 2004 40.40 40.59 39.54 39.90 6,872,700 -0.17(-0.42%)
Nov 16, 2004 40.50 40.66 39.75 40.07 6,444,200 -0.82(-2.01%)
Nov 15, 2004 40.34 41.50 40.18 40.89 10,366,500 +0.43(+1.06%)
Nov 12, 2004 39.05 40.94 39.00 40.46 11,602,000 +1.63(+4.20%)
Nov 11, 2004 38.09 39.00 37.64 38.83 6,836,600 +0.74(+1.94%)
Nov 10, 2004 38.02 38.84 37.83 38.09 10,681,300 +0.69(+1.84%)
Nov 09, 2004 36.95 37.81 36.70 37.40 6,515,900 +0.08(+0.21%)
Nov 08, 2004 36.75 37.58 36.72 37.32 6,886,400 +0.76(+2.08%)
Nov 05, 2004 37.36 37.39 36.02 36.56 7,402,700 -0.35(-0.95%)
Nov 04, 2004 35.72 37.29 35.52 36.91 7,611,400 +0.99(+2.76%)
Nov 03, 2004 37.21 37.62 35.56 35.92 10,301,100 -0.32(-0.88%)
Nov 02, 2004 35.46 36.49 35.14 36.24 11,339,000 +1.14(+3.25%)
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.