Amazon.com (NQ: AMZN )

3,327.59 USD -272.33 (-7.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 21.64 22.27 21.56 21.85 6,272,600 +0.04(+0.18%)
Jan 30, 2003 22.08 22.40 21.74 21.81 5,982,106 -0.27(-1.22%)
Jan 29, 2003 21.55 22.35 21.40 22.08 7,129,800 +0.46(+2.13%)
Jan 28, 2003 21.91 21.97 21.23 21.62 7,990,300 -0.16(-0.73%)
Jan 27, 2003 21.68 22.37 21.64 21.78 8,225,300 -0.33(-1.49%)
Jan 24, 2003 22.59 23.29 21.91 22.11 21,761,600 +0.32(+1.47%)
Jan 23, 2003 21.54 22.04 21.15 21.79 11,092,600 +0.62(+2.93%)
Jan 22, 2003 20.77 21.70 20.75 21.17 6,698,400 +0.09(+0.43%)
Jan 21, 2003 21.25 21.61 20.36 21.08 6,312,400 -0.32(-1.50%)
Jan 17, 2003 21.46 21.71 21.23 21.40 5,822,900 -0.40(-1.83%)
Jan 16, 2003 21.69 22.10 21.45 21.80 7,853,100 -0.47(-2.11%)
Jan 15, 2003 22.59 22.61 21.94 22.27 7,046,000 -0.47(-2.07%)
Jan 14, 2003 21.85 22.76 21.66 22.74 7,081,900 +0.70(+3.18%)
Jan 13, 2003 21.33 22.10 21.25 22.04 7,135,900 +0.72(+3.38%)
Jan 10, 2003 20.96 21.67 20.81 21.32 7,611,600 -0.13(-0.61%)
Jan 09, 2003 21.08 21.70 20.90 21.45 6,204,500 +0.43(+2.05%)
Jan 08, 2003 21.44 21.60 20.82 21.02 7,016,900 -0.55(-2.55%)
Jan 07, 2003 20.83 21.75 20.60 21.57 9,619,000 +0.87(+4.20%)
Jan 06, 2003 20.40 21.17 20.30 20.70 7,730,300 +0.18(+0.88%)
Jan 03, 2003 19.59 20.53 19.41 20.52 8,790,500 +0.95(+4.85%)
Jan 02, 2003 19.19 19.68 18.55 19.57 6,530,100 +0.68(+3.60%)
Dec 31, 2002 19.25 19.56 18.83 18.89 5,558,300 -0.36(-1.87%)
Dec 30, 2002 18.85 19.40 18.74 19.25 8,333,800 +0.39(+2.07%)
Dec 27, 2002 19.97 20.10 18.43 18.86 22,007,200 -1.44(-7.09%)
Dec 26, 2002 21.59 21.60 20.00 20.30 14,216,100 -1.58(-7.22%)
Dec 24, 2002 22.18 22.28 21.89 21.88 2,351,700 -0.36(-1.62%)
Dec 23, 2002 21.79 22.47 21.60 22.24 4,433,900 +0.31(+1.41%)
Dec 20, 2002 21.79 22.01 21.60 21.93 4,945,800 +0.24(+1.11%)
Dec 19, 2002 21.63 22.20 21.53 21.69 5,927,000 -0.41(-1.86%)
Dec 18, 2002 22.25 22.26 21.98 22.10 3,997,800 -0.36(-1.60%)
Dec 17, 2002 22.33 22.56 22.32 22.46 3,460,000 -0.05(-0.22%)
Dec 16, 2002 22.23 22.53 22.04 22.51 4,975,800 +0.33(+1.49%)
Dec 13, 2002 22.47 22.35 21.87 22.18 3,867,800 -0.12(-0.54%)
Dec 12, 2002 22.47 22.62 21.81 22.30 5,997,000 +0.17(+0.77%)
Dec 11, 2002 21.67 22.38 21.62 22.13 6,400,000 +0.27(+1.24%)
Dec 10, 2002 21.96 21.99 21.24 21.86 7,117,800 +0.18(+0.83%)
Dec 09, 2002 22.23 22.35 21.60 21.68 7,472,300 -0.93(-4.11%)
Dec 06, 2002 21.70 22.69 21.51 22.61 9,410,300 +0.03(+0.13%)
Dec 05, 2002 23.66 23.68 22.20 22.58 10,688,600 -0.81(-3.46%)
Dec 04, 2002 23.48 23.80 22.96 23.39 7,956,700 -0.35(-1.47%)
Dec 03, 2002 23.83 23.98 23.38 23.74 5,947,400 -0.37(-1.53%)
Dec 02, 2002 24.15 24.98 24.00 24.11 11,214,300 +0.76(+3.25%)
Nov 29, 2002 24.15 24.38 23.33 23.35 2,582,400 -0.73(-3.03%)
Nov 27, 2002 23.72 24.23 23.71 24.08 5,675,000 +0.68(+2.91%)
Nov 26, 2002 24.02 24.21 23.38 23.40 6,430,400 -0.85(-3.51%)
Nov 25, 2002 24.03 24.49 23.82 24.25 10,108,700 +0.26(+1.08%)
Nov 22, 2002 23.20 24.28 23.10 23.99 11,698,300 +0.59(+2.52%)
Nov 21, 2002 23.33 23.85 23.21 23.40 11,305,600 +0.50(+2.18%)
Nov 20, 2002 21.35 23.00 21.22 22.90 13,349,100 +1.61(+7.56%)
Nov 19, 2002 21.88 21.89 21.23 21.29 12,307,200 -1.13(-5.04%)
Nov 18, 2002 22.51 23.74 22.15 22.42 25,378,500 +0.21(+0.95%)
Nov 15, 2002 21.15 22.35 21.09 22.21 12,327,600 +1.00(+4.71%)
Nov 14, 2002 20.98 21.49 20.95 21.21 13,213,900 +0.80(+3.92%)
Nov 13, 2002 19.61 21.00 19.61 20.41 18,339,900 +0.59(+2.98%)
Nov 12, 2002 19.01 19.99 19.01 19.82 10,484,700 +0.82(+4.32%)
Nov 11, 2002 19.40 19.55 18.80 19.00 5,761,200 -0.51(-2.61%)
Nov 08, 2002 19.04 19.67 18.81 19.51 7,148,400 +0.39(+2.04%)
Nov 07, 2002 18.85 19.27 18.77 19.12 6,428,700 -0.22(-1.14%)
Nov 06, 2002 18.77 19.39 18.26 19.34 7,996,200 +0.62(+3.31%)
Nov 05, 2002 18.61 18.87 18.20 18.72 7,960,000 -0.06(-0.32%)
Nov 04, 2002 19.40 19.81 18.59 18.78 12,984,400 -1.02(-5.15%)
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.