Amazon.com (NQ: AMZN )

3,409.02 USD +109.16 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 34.72 35.66 34.67 35.18 8,583,699 +0.19(+0.54%)
Feb 25, 2005 34.72 35.23 34.48 34.99 5,887,427 +0.30(+0.86%)
Feb 24, 2005 33.66 34.85 33.66 34.69 8,393,219 +0.55(+1.61%)
Feb 23, 2005 34.95 34.97 33.20 34.14 10,502,368 -0.58(-1.67%)
Feb 22, 2005 35.02 35.39 34.51 34.72 6,869,677 -0.59(-1.67%)
Feb 18, 2005 35.61 35.75 35.10 35.31 4,754,523 -0.38(-1.06%)
Feb 17, 2005 35.74 35.85 35.25 35.69 5,339,220 +0.03(+0.08%)
Feb 16, 2005 35.93 36.35 35.58 35.66 5,230,409 -0.48(-1.33%)
Feb 15, 2005 36.21 36.45 35.75 36.14 5,521,689 +0.11(+0.31%)
Feb 14, 2005 35.65 36.63 35.50 36.03 6,989,107 +0.25(+0.70%)
Feb 11, 2005 35.57 35.95 35.00 35.78 7,848,476 +0.00(+0.00%)
Feb 10, 2005 36.07 36.11 35.53 35.78 8,002,975 -0.11(-0.31%)
Feb 09, 2005 36.45 36.80 35.87 35.89 7,961,097 -0.41(-1.13%)
Feb 08, 2005 35.54 36.52 35.53 36.30 9,605,864 +0.61(+1.71%)
Feb 07, 2005 35.82 35.84 35.55 35.69 7,135,441 -0.03(-0.08%)
Feb 04, 2005 35.65 35.98 35.19 35.72 17,353,144 -0.03(-0.08%)
Feb 03, 2005 34.90 35.89 34.53 35.75 60,570,595 -6.13(-14.64%)
Feb 02, 2005 43.05 43.59 40.86 41.88 27,868,416 -0.60(-1.41%)
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.