Amazon.com (NQ: AMZN )

3,389.79 USD -47.57 (-1.38%)
Official Closing Price Updated: 5:17 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 52.84 54.06 52.83 53.97 3,983,158 +1.01(+1.91%)
Nov 26, 2003 52.83 53.54 51.87 52.96 8,905,538 +0.49(+0.93%)
Nov 25, 2003 51.35 53.30 51.25 52.47 13,733,739 +1.14(+2.22%)
Nov 24, 2003 49.28 51.45 48.65 51.33 10,608,078 +2.75(+5.66%)
Nov 21, 2003 48.85 49.20 47.76 48.58 9,170,933 -0.27(-0.55%)
Nov 20, 2003 49.10 50.46 48.34 48.85 12,336,101 -0.68(-1.37%)
Nov 19, 2003 48.71 49.85 47.67 49.53 14,064,675 +1.03(+2.12%)
Nov 18, 2003 50.73 50.98 48.45 48.50 12,588,875 -1.86(-3.69%)
Nov 17, 2003 51.92 52.19 49.58 50.36 12,972,016 -2.09(-3.98%)
Nov 14, 2003 54.43 54.78 52.21 52.45 8,344,415 -2.35(-4.29%)
Nov 13, 2003 54.04 55.13 53.57 54.80 7,071,210 +0.67(+1.24%)
Nov 12, 2003 52.57 54.29 52.11 54.13 9,270,376 +1.90(+3.64%)
Nov 11, 2003 51.84 52.75 50.76 52.23 10,915,833 +0.25(+0.48%)
Nov 10, 2003 53.95 54.00 51.74 51.98 9,116,216 -2.33(-4.29%)
Nov 07, 2003 55.61 55.70 54.00 54.31 8,483,966 -0.68(-1.24%)
Nov 06, 2003 56.81 56.87 54.75 54.99 8,788,075 -1.75(-3.08%)
Nov 05, 2003 56.13 56.99 56.08 56.74 5,303,814 -0.12(-0.21%)
Nov 04, 2003 56.70 57.49 56.06 56.86 6,988,964 +0.23(+0.41%)
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.