Amazon.com (NQ: AMZN )

3,504.56 USD -75.85 (-2.12%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 28.60 29.00 28.38 28.69 9,471,800 -0.20(-0.69%)
Apr 29, 2003 28.91 29.04 28.61 28.89 10,547,600 -0.22(-0.76%)
Apr 28, 2003 28.64 29.19 28.60 29.11 15,855,800 +0.14(+0.48%)
Apr 25, 2003 28.00 29.00 27.82 28.97 40,081,500 +3.85(+15.33%)
Apr 24, 2003 25.40 25.63 24.77 25.12 19,098,900 -0.31(-1.22%)
Apr 23, 2003 26.40 26.55 25.36 25.43 8,882,200 -0.15(-0.59%)
Apr 22, 2003 25.09 25.69 24.82 25.58 6,937,400 +0.33(+1.31%)
Apr 21, 2003 25.03 26.17 24.90 25.25 7,132,300 +0.26(+1.04%)
Apr 17, 2003 24.47 25.01 24.35 24.99 6,830,900 +0.61(+2.50%)
Apr 16, 2003 25.30 25.50 24.13 24.38 9,324,900 -0.75(-2.98%)
Apr 15, 2003 24.89 25.43 24.82 25.13 6,368,500 +0.08(+0.32%)
Apr 14, 2003 24.80 25.15 24.50 25.05 10,458,000 -0.70(-2.72%)
Apr 11, 2003 25.85 26.24 25.42 25.75 6,914,000 +0.08(+0.31%)
Apr 10, 2003 25.43 25.94 24.78 25.67 9,499,200 +0.61(+2.43%)
Apr 09, 2003 26.35 26.37 24.84 25.06 11,971,400 -1.46(-5.51%)
Apr 08, 2003 26.79 26.80 26.45 26.52 5,422,600 -0.30(-1.12%)
Apr 07, 2003 27.21 27.56 26.75 26.82 7,250,900 +0.60(+2.29%)
Apr 04, 2003 26.71 26.83 25.95 26.22 6,074,700 -0.43(-1.61%)
Apr 03, 2003 26.51 27.09 26.02 26.65 7,324,400 +0.27(+1.02%)
Apr 02, 2003 25.98 26.48 25.85 26.38 6,623,000 +0.84(+3.29%)
Apr 01, 2003 25.55 25.59 25.06 25.54 9,774,000 -0.49(-1.88%)
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%)
Mar 03, 2003 22.15 22.61 21.74 21.81 4,494,700 -0.20(-0.91%)
Feb 28, 2003 21.57 22.02 21.43 22.01 4,697,600 +0.39(+1.80%)
Feb 27, 2003 21.66 21.77 20.25 21.62 5,092,400 -0.02(-0.09%)
Feb 26, 2003 21.63 21.98 21.62 21.64 4,131,900 -0.24(-1.10%)
Feb 25, 2003 21.50 22.00 21.40 21.88 5,651,900 +0.10(+0.46%)
Feb 24, 2003 21.64 22.18 21.64 21.78 6,947,700 +0.00(+0.00%)
Feb 21, 2003 21.35 21.83 21.04 21.78 7,254,700 +0.42(+1.97%)
Feb 20, 2003 21.19 21.50 21.09 21.36 4,188,400 +0.17(+0.80%)
Feb 19, 2003 21.15 21.25 21.02 21.19 5,510,800 -0.20(-0.94%)
Feb 18, 2003 20.15 21.41 20.15 21.39 7,916,700 +1.33(+6.63%)
Feb 14, 2003 19.99 20.23 19.71 20.06 6,641,000 +0.00(+0.00%)
Feb 13, 2003 20.95 21.00 19.61 20.06 11,607,000 -1.07(-5.06%)
Feb 12, 2003 20.79 21.20 20.67 21.13 5,458,900 +0.35(+1.68%)
Feb 11, 2003 21.56 21.60 20.69 20.78 6,702,600 -0.62(-2.90%)
Feb 10, 2003 21.40 21.41 20.57 21.40 8,120,000 -0.04(-0.19%)
Feb 07, 2003 22.10 22.11 21.20 21.44 6,939,000 -0.65(-2.94%)
Feb 06, 2003 22.16 22.48 21.93 22.09 4,048,900 -0.08(-0.36%)
Feb 05, 2003 22.18 22.50 22.03 22.17 5,341,700 +0.12(+0.54%)
Feb 04, 2003 21.94 22.14 21.57 22.05 4,827,900 -0.06(-0.27%)
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.