Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

2,176.94 -130.43 (-5.65%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 2.291 2.322 2.286 2.316 123,908,000 +0.02(+0.83%)
Aug 28, 2003 2.297 2.300 2.240 2.297 140,302,000 +0.00(+0.13%)
Aug 27, 2003 2.288 2.304 2.263 2.294 91,114,000 -0.00(-0.11%)
Aug 26, 2003 2.283 2.307 2.256 2.296 130,926,000 +0.00(+0.17%)
Aug 25, 2003 2.243 2.308 2.227 2.292 142,530,000 +0.03(+1.39%)
Aug 22, 2003 2.318 2.348 2.240 2.261 209,506,000 -0.02(-1.05%)
Aug 21, 2003 2.211 2.296 2.193 2.285 232,766,000 +0.10(+4.43%)
Aug 20, 2003 2.153 2.197 2.151 2.188 134,994,000 +0.01(+0.44%)
Aug 19, 2003 2.172 2.209 2.146 2.179 210,344,000 +0.03(+1.28%)
Aug 18, 2003 2.024 2.162 2.019 2.151 223,808,000 +0.15(+7.28%)
Aug 15, 2003 2.011 2.019 1.998 2.005 49,730,000 -0.01(-0.50%)
Aug 14, 2003 1.996 2.018 1.982 2.015 97,380,000 +0.00(+0.22%)
Aug 13, 2003 2.013 2.023 1.986 2.010 143,220,000 +0.02(+0.90%)
Aug 12, 2003 1.948 1.998 1.915 1.992 123,798,000 +0.05(+2.36%)
Aug 11, 2003 1.950 1.952 1.917 1.946 105,026,000 -0.01(-0.56%)
Aug 08, 2003 1.956 1.970 1.931 1.958 96,320,000 +0.01(+0.36%)
Aug 07, 2003 1.950 1.967 1.929 1.950 128,240,000 +0.00(+0.18%)
Aug 06, 2003 1.931 1.998 1.914 1.947 183,854,000 +0.01(+0.70%)
Aug 05, 2003 1.962 1.992 1.931 1.933 136,662,000 -0.05(-2.47%)
Aug 04, 2003 1.985 2.014 1.948 1.982 141,272,000 -0.02(-0.95%)
Aug 01, 2003 2.071 2.081 1.989 2.002 175,862,000 -0.08(-3.87%)
Jul 31, 2003 2.067 2.099 2.034 2.082 179,582,000 +0.05(+2.41%)
Jul 30, 2003 2.058 2.063 2.022 2.033 143,386,000 -0.04(-1.76%)
Jul 29, 2003 2.099 2.125 2.053 2.070 156,890,000 -0.03(-1.64%)
Jul 28, 2003 2.075 2.109 2.043 2.104 149,196,000 +0.02(+1.15%)
Jul 25, 2003 2.037 2.083 1.988 2.080 213,084,000 +0.01(+0.70%)
Jul 24, 2003 2.053 2.155 2.029 2.066 476,973,984 +0.06(+2.99%)
Jul 23, 2003 1.887 2.013 1.867 2.006 644,072,000 +0.26(+15.03%)
Jul 22, 2003 1.785 1.800 1.700 1.744 320,669,984 -0.02(-1.30%)
Jul 21, 2003 1.736 1.800 1.730 1.766 196,922,000 +0.02(+1.00%)
Jul 18, 2003 1.816 1.843 1.740 1.749 268,198,000 -0.07(-3.69%)
Jul 17, 2003 1.857 1.865 1.802 1.816 152,922,000 -0.07(-3.61%)
Jul 16, 2003 1.926 1.926 1.866 1.884 112,708,000 -0.04(-1.95%)
Jul 15, 2003 1.980 1.980 1.881 1.921 117,168,000 -0.04(-2.14%)
Jul 14, 2003 1.925 1.980 1.912 1.964 174,232,000 +0.08(+4.30%)
Jul 11, 2003 1.915 1.915 1.855 1.883 231,152,000 -0.03(-1.57%)
Jul 10, 2003 1.956 1.975 1.910 1.913 177,558,000 -0.11(-5.56%)
Jul 09, 2003 2.027 2.037 1.994 2.025 157,532,000 -0.00(-0.02%)
Jul 08, 2003 1.938 2.042 1.938 2.026 243,038,000 +0.07(+3.74%)
Jul 07, 2003 1.915 1.955 1.897 1.952 135,986,000 +0.06(+2.98%)
Jul 03, 2003 1.851 1.908 1.851 1.896 76,938,000 +0.00(+0.18%)
Jul 02, 2003 1.880 1.895 1.857 1.893 121,256,000 +0.03(+1.61%)
Jul 01, 2003 1.817 1.865 1.785 1.863 145,488,000 +0.05(+2.56%)
Jun 30, 2003 1.831 1.841 1.801 1.816 104,562,000 +0.00(+0.06%)
Jun 27, 2003 1.835 1.855 1.809 1.815 134,869,216 -0.02(-1.14%)
Jun 26, 2003 1.760 1.842 1.753 1.836 205,740,000 +0.07(+3.76%)
Jun 25, 2003 1.765 1.806 1.758 1.770 133,302,000 -0.00(-0.03%)
Jun 24, 2003 1.768 1.791 1.727 1.770 164,000,000 -0.01(-0.51%)
Jun 23, 2003 1.774 1.793 1.752 1.779 168,632,000 +0.03(+1.54%)
Jun 20, 2003 1.790 1.794 1.742 1.752 139,700,000 -0.02(-1.30%)
Jun 19, 2003 1.790 1.837 1.769 1.775 119,880,000 -0.02(-0.98%)
Jun 18, 2003 1.775 1.862 1.768 1.792 224,276,000 +0.00(+0.03%)
Jun 17, 2003 1.796 1.819 1.762 1.792 165,004,000 +0.00(+0.00%)
Jun 16, 2003 1.728 1.792 1.704 1.792 143,378,000 +0.09(+5.01%)
Jun 13, 2003 1.770 1.772 1.702 1.706 120,334,000 -0.05(-3.04%)
Jun 12, 2003 1.765 1.770 1.736 1.760 140,812,000 +0.03(+1.59%)
Jun 11, 2003 1.698 1.740 1.680 1.732 155,000,000 +0.03(+1.70%)
Jun 10, 2003 1.701 1.719 1.641 1.704 193,304,000 +0.02(+1.07%)
Jun 09, 2003 1.667 1.724 1.654 1.685 167,303,936 +0.02(+1.08%)
Jun 06, 2003 1.802 1.813 1.663 1.667 227,780,000 -0.11(-6.11%)
Jun 05, 2003 1.758 1.792 1.730 1.776 144,310,000 +0.01(+0.37%)
Jun 04, 2003 1.750 1.780 1.735 1.770 188,314,000 +0.01(+0.45%)
Jun 03, 2003 1.736 1.766 1.734 1.762 202,014,000 -0.01(-0.48%)
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.