Amazon.com (NQ: AMZN )

3,569.50 USD -10.91 (-0.30%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 43.43 43.60 42.52 43.01 7,166,300 -0.64(-1.47%)
Feb 26, 2004 43.00 43.85 43.00 43.65 5,964,200 +0.71(+1.65%)
Feb 25, 2004 42.50 43.29 42.50 42.94 7,172,600 +0.62(+1.47%)
Feb 24, 2004 43.90 43.94 42.23 42.32 11,096,500 -1.65(-3.75%)
Feb 23, 2004 45.19 45.25 43.35 43.97 9,346,100 -1.20(-2.66%)
Feb 20, 2004 44.80 45.38 44.73 45.17 7,476,600 +0.52(+1.16%)
Feb 19, 2004 45.15 46.16 44.65 44.65 7,462,600 -0.22(-0.49%)
Feb 18, 2004 45.36 45.37 44.64 44.87 7,956,800 -0.66(-1.45%)
Feb 17, 2004 46.14 46.45 44.80 45.53 11,046,000 -0.85(-1.83%)
Feb 13, 2004 47.29 47.70 46.24 46.38 5,433,000 -0.68(-1.44%)
Feb 12, 2004 47.00 48.10 46.71 47.06 6,758,600 -0.08(-0.17%)
Feb 11, 2004 45.86 47.36 45.54 47.14 7,884,700 +1.55(+3.40%)
Feb 10, 2004 45.85 46.25 45.51 45.59 4,956,800 -0.27(-0.59%)
Feb 09, 2004 46.75 46.80 45.70 45.86 6,154,000 -0.49(-1.06%)
Feb 06, 2004 46.20 46.73 45.51 46.35 6,508,000 +0.31(+0.67%)
Feb 05, 2004 46.03 47.09 45.90 46.04 13,189,500 +0.65(+1.43%)
Feb 04, 2004 44.80 45.91 44.30 45.39 21,604,300 +0.45(+1.00%)
Feb 03, 2004 48.19 48.28 44.52 44.94 27,680,000 -3.33(-6.90%)
Feb 02, 2004 50.56 50.65 47.95 48.27 11,598,100 -2.13(-4.23%)
Jan 30, 2004 49.30 51.37 49.30 50.40 11,411,900 +1.18(+2.40%)
Jan 29, 2004 52.03 52.06 48.60 49.22 22,496,300 -2.74(-5.27%)
Jan 28, 2004 53.74 54.45 51.62 51.96 21,582,300 -3.78(-6.78%)
Jan 27, 2004 56.75 57.74 55.66 55.74 13,283,200 -1.29(-2.26%)
Jan 26, 2004 56.81 57.20 56.30 57.03 5,566,000 -0.08(-0.14%)
Jan 23, 2004 57.10 57.61 56.62 57.11 6,039,100 -0.07(-0.12%)
Jan 22, 2004 56.81 57.82 56.24 57.18 10,673,400 +0.98(+1.74%)
Jan 21, 2004 56.15 56.94 55.64 56.20 6,809,000 -0.41(-0.72%)
Jan 20, 2004 55.57 56.84 55.41 56.61 7,752,400 +0.89(+1.60%)
Jan 16, 2004 56.23 56.37 55.27 55.72 9,115,400 -0.46(-0.82%)
Jan 15, 2004 54.73 56.78 54.62 56.18 12,227,291 +0.38(+0.68%)
Jan 14, 2004 54.62 55.99 54.15 55.80 11,161,838 +0.89(+1.62%)
Jan 13, 2004 52.67 54.99 52.41 54.91 14,522,511 +1.96(+3.70%)
Jan 12, 2004 51.65 53.03 50.80 52.95 9,451,545 +1.36(+2.64%)
Jan 09, 2004 49.77 52.15 49.10 51.59 12,779,198 +1.35(+2.69%)
Jan 08, 2004 52.09 52.10 50.03 50.24 10,316,860 -1.66(-3.20%)
Jan 07, 2004 52.18 52.66 50.94 51.90 9,242,722 -1.13(-2.13%)
Jan 06, 2004 53.11 53.50 52.74 53.03 5,986,300 -0.24(-0.45%)
Jan 05, 2004 52.00 53.60 51.37 53.27 11,285,000 +1.37(+2.64%)
Jan 02, 2004 52.76 53.13 51.43 51.90 6,640,400 -0.72(-1.37%)
Dec 31, 2003 52.82 53.48 52.40 52.62 5,308,400 -0.21(-0.40%)
Dec 30, 2003 53.18 53.50 52.60 52.83 5,152,853 -0.64(-1.20%)
Dec 29, 2003 53.79 53.84 52.13 53.47 8,061,287 +0.00(+0.00%)
Dec 26, 2003 54.14 54.94 53.14 53.47 7,078,579 +0.15(+0.28%)
Dec 24, 2003 52.30 53.88 52.15 53.32 5,659,704 +0.84(+1.60%)
Dec 23, 2003 50.02 52.62 49.77 52.48 11,009,047 +2.59(+5.19%)
Dec 22, 2003 48.98 50.10 48.70 49.89 7,808,763 +0.65(+1.32%)
Dec 19, 2003 48.80 49.41 48.26 49.24 8,049,788 +0.49(+1.01%)
Dec 18, 2003 47.61 48.89 47.45 48.75 10,749,209 +1.17(+2.46%)
Dec 17, 2003 49.47 49.61 47.00 47.58 13,849,224 -1.92(-3.88%)
Dec 16, 2003 49.60 49.80 48.63 49.50 10,546,018 -0.91(-1.81%)
Dec 15, 2003 52.05 52.25 50.05 50.41 9,666,073 -0.58(-1.14%)
Dec 12, 2003 50.99 51.31 49.92 50.99 6,188,261 +0.19(+0.37%)
Dec 11, 2003 49.26 51.15 49.19 50.80 9,386,400 +1.60(+3.25%)
Dec 10, 2003 49.45 50.17 48.31 49.20 9,230,197 -0.14(-0.28%)
Dec 09, 2003 51.17 51.65 49.30 49.34 10,459,451 -1.74(-3.41%)
Dec 08, 2003 51.55 52.20 50.12 51.08 8,361,833 -0.48(-0.93%)
Dec 05, 2003 51.80 52.65 51.25 51.56 6,731,583 -0.24(-0.46%)
Dec 04, 2003 51.45 52.43 50.75 51.80 10,111,059 +0.29(+0.56%)
Dec 03, 2003 54.10 54.25 51.36 51.51 11,558,894 -2.42(-4.49%)
Dec 02, 2003 54.50 54.75 53.85 53.93 6,215,378 -0.72(-1.32%)
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.