Amazon.com (NQ: AMZN )

3,380.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 32.86 32.89 31.52 32.36 10,540,941 -0.16(-0.49%)
Apr 28, 2005 31.66 32.92 31.63 32.52 14,487,162 +0.80(+2.52%)
Apr 27, 2005 30.84 31.74 30.60 31.72 31,096,896 -0.99(-3.03%)
Apr 26, 2005 33.43 33.98 32.58 32.71 15,315,375 -0.82(-2.45%)
Apr 25, 2005 33.13 33.59 33.05 33.53 4,255,136 +0.49(+1.48%)
Apr 22, 2005 33.49 33.63 32.91 33.04 6,396,397 -0.69(-2.05%)
Apr 21, 2005 33.50 33.89 32.89 33.73 7,697,836 +0.48(+1.44%)
Apr 20, 2005 33.10 33.76 32.90 33.25 9,262,540 +0.47(+1.43%)
Apr 19, 2005 33.18 33.37 32.01 32.78 6,629,534 -0.22(-0.67%)
Apr 18, 2005 32.90 33.58 32.84 33.00 6,934,540 -0.02(-0.06%)
Apr 15, 2005 33.96 34.00 33.02 33.02 6,005,538 -0.95(-2.80%)
Apr 14, 2005 34.26 34.50 33.88 33.97 4,190,516 -0.33(-0.96%)
Apr 13, 2005 34.35 34.71 34.15 34.30 4,246,591 -0.33(-0.95%)
Apr 12, 2005 34.40 34.64 33.66 34.63 6,203,888 +0.03(+0.09%)
Apr 11, 2005 34.60 35.00 34.36 34.60 3,253,046 +0.00(+0.00%)
Apr 08, 2005 34.75 34.93 34.57 34.60 3,012,945 -0.30(-0.86%)
Apr 07, 2005 34.68 34.92 34.50 34.90 3,826,831 +0.08(+0.23%)
Apr 06, 2005 35.10 35.20 34.62 34.82 5,306,959 -0.46(-1.30%)
Apr 05, 2005 35.23 35.34 34.99 35.28 4,950,670 +0.28(+0.80%)
Apr 04, 2005 34.00 35.18 33.81 35.00 7,348,486 +0.99(+2.91%)
Apr 01, 2005 34.63 34.71 33.78 34.01 5,048,967 -0.26(-0.76%)
Mar 31, 2005 34.49 34.55 34.00 34.27 3,576,826 -0.05(-0.15%)
Mar 30, 2005 33.59 34.52 33.51 34.32 5,445,227 +0.89(+2.66%)
Mar 29, 2005 33.28 34.15 33.23 33.43 6,141,694 +0.04(+0.12%)
Mar 28, 2005 33.10 33.65 33.02 33.39 4,327,915 +0.51(+1.55%)
Mar 24, 2005 33.40 33.88 32.87 32.88 5,344,547 -0.30(-0.90%)
Mar 23, 2005 33.09 33.84 32.82 33.18 6,337,154 +0.03(+0.09%)
Mar 22, 2005 33.70 33.94 33.07 33.15 5,527,602 -0.52(-1.54%)
Mar 21, 2005 34.21 34.63 33.54 33.67 6,091,184 -0.49(-1.43%)
Mar 18, 2005 34.15 34.28 33.65 34.16 5,294,963 +0.19(+0.56%)
Mar 17, 2005 33.58 34.44 33.58 33.97 4,910,552 +0.10(+0.30%)
Mar 16, 2005 33.88 34.44 33.60 33.87 5,534,631 -0.31(-0.91%)
Mar 15, 2005 34.58 34.85 33.90 34.18 5,075,472 -0.42(-1.21%)
Mar 14, 2005 34.67 34.75 34.00 34.60 5,430,398 -0.15(-0.43%)
Mar 11, 2005 34.81 34.87 34.05 34.75 8,014,530 -0.16(-0.46%)
Mar 10, 2005 35.31 35.71 34.57 34.91 5,873,258 -0.49(-1.38%)
Mar 09, 2005 35.74 36.50 34.90 35.40 7,412,268 -0.43(-1.20%)
Mar 08, 2005 36.31 36.43 35.75 35.83 4,792,885 -0.49(-1.35%)
Mar 07, 2005 35.94 36.40 35.81 36.32 3,600,383 +0.47(+1.31%)
Mar 04, 2005 35.84 36.31 35.70 35.85 5,545,626 +0.20(+0.56%)
Mar 03, 2005 35.50 35.96 35.40 35.65 5,033,228 +0.15(+0.42%)
Mar 02, 2005 35.39 35.93 35.07 35.50 5,009,896 +0.11(+0.31%)
Mar 01, 2005 35.06 35.41 34.82 35.39 5,883,062 +0.21(+0.60%)
Feb 28, 2005 34.72 35.66 34.67 35.18 8,583,699 +0.19(+0.54%)
Feb 25, 2005 34.72 35.23 34.48 34.99 5,887,427 +0.30(+0.86%)
Feb 24, 2005 33.66 34.85 33.66 34.69 8,393,219 +0.55(+1.61%)
Feb 23, 2005 34.95 34.97 33.20 34.14 10,502,368 -0.58(-1.67%)
Feb 22, 2005 35.02 35.39 34.51 34.72 6,869,677 -0.59(-1.67%)
Feb 18, 2005 35.61 35.75 35.10 35.31 4,754,523 -0.38(-1.06%)
Feb 17, 2005 35.74 35.85 35.25 35.69 5,339,220 +0.03(+0.08%)
Feb 16, 2005 35.93 36.35 35.58 35.66 5,230,409 -0.48(-1.33%)
Feb 15, 2005 36.21 36.45 35.75 36.14 5,521,689 +0.11(+0.31%)
Feb 14, 2005 35.65 36.63 35.50 36.03 6,989,107 +0.25(+0.70%)
Feb 11, 2005 35.57 35.95 35.00 35.78 7,848,476 +0.00(+0.00%)
Feb 10, 2005 36.07 36.11 35.53 35.78 8,002,975 -0.11(-0.31%)
Feb 09, 2005 36.45 36.80 35.87 35.89 7,961,097 -0.41(-1.13%)
Feb 08, 2005 35.54 36.52 35.53 36.30 9,605,864 +0.61(+1.71%)
Feb 07, 2005 35.82 35.84 35.55 35.69 7,135,441 -0.03(-0.08%)
Feb 04, 2005 35.65 35.98 35.19 35.72 17,353,144 -0.03(-0.08%)
Feb 03, 2005 34.90 35.89 34.53 35.75 60,570,595 -6.13(-14.64%)
Feb 02, 2005 43.05 43.59 40.86 41.88 27,868,416 -0.60(-1.41%)
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.