Amazon.com (NQ: AMZN )

3,446.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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%)
Feb 01, 2005 43.00 43.27 42.38 42.48 6,770,024 -0.74(-1.71%)
Jan 31, 2005 42.44 43.42 42.43 43.22 6,361,423 +1.00(+2.37%)
Jan 28, 2005 42.09 43.00 41.53 42.22 6,152,337 -0.09(-0.21%)
Jan 27, 2005 41.27 42.40 41.14 42.31 8,044,036 +0.97(+2.35%)
Jan 26, 2005 41.18 41.80 40.26 41.34 7,738,030 +0.40(+0.98%)
Jan 25, 2005 40.64 41.44 40.45 40.94 9,030,283 +0.56(+1.39%)
Jan 24, 2005 41.32 41.95 40.31 40.38 9,698,196 -0.78(-1.90%)
Jan 21, 2005 41.96 42.55 41.02 41.16 10,603,843 -1.20(-2.83%)
Jan 20, 2005 41.69 42.68 41.64 42.36 12,831,817 -1.60(-3.64%)
Jan 19, 2005 44.44 44.74 43.43 43.96 7,448,549 -0.62(-1.39%)
Jan 18, 2005 44.24 45.00 44.15 44.58 7,187,293 +0.03(+0.07%)
Jan 14, 2005 42.90 44.66 42.36 44.55 12,536,350 +1.95(+4.58%)
Jan 13, 2005 42.45 44.58 42.34 42.60 17,406,431 +0.30(+0.71%)
Jan 12, 2005 41.49 42.48 40.82 42.30 8,104,858 +0.66(+1.59%)
Jan 11, 2005 41.40 42.16 41.01 41.64 7,943,193 -0.20(-0.48%)
Jan 10, 2005 41.94 42.96 41.71 41.84 7,383,701 -0.48(-1.13%)
Jan 07, 2005 41.33 42.69 41.16 42.32 9,874,272 +1.27(+3.09%)
Jan 06, 2005 41.81 42.25 40.90 41.05 8,704,606 -0.72(-1.72%)
Jan 05, 2005 41.57 42.76 41.56 41.77 8,362,057 -0.37(-0.88%)
Jan 04, 2005 42.62 43.26 41.50 42.14 19,511,331 -2.38(-5.35%)
Jan 03, 2005 44.95 45.44 44.21 44.52 10,481,801 +0.23(+0.52%)
Dec 31, 2004 45.20 45.49 44.16 44.29 4,777,900 -0.68(-1.51%)
Dec 30, 2004 45.14 45.53 44.55 44.97 6,969,200 +0.15(+0.33%)
Dec 29, 2004 44.75 45.68 44.44 44.82 11,770,500 +0.19(+0.43%)
Dec 28, 2004 43.94 45.12 43.50 44.63 25,272,200 +2.38(+5.63%)
Dec 27, 2004 39.52 42.93 39.47 42.25 22,324,800 +3.32(+8.53%)
Dec 23, 2004 39.45 39.52 38.92 38.93 3,209,700 -0.59(-1.49%)
Dec 22, 2004 38.61 39.59 38.55 39.52 5,289,900 +0.13(+0.33%)
Dec 21, 2004 38.84 39.42 38.64 39.39 5,234,100 +0.44(+1.13%)
Dec 20, 2004 39.85 40.49 38.81 38.95 7,248,800 -1.06(-2.65%)
Dec 17, 2004 40.16 40.22 39.87 40.01 5,572,400 -0.04(-0.10%)
Dec 16, 2004 40.88 41.00 39.71 40.05 5,423,100 -0.95(-2.32%)
Dec 15, 2004 40.33 41.00 40.21 41.00 6,785,100 +0.56(+1.38%)
Dec 14, 2004 40.15 40.47 39.94 40.44 5,251,600 +0.61(+1.53%)
Dec 13, 2004 39.31 40.28 38.82 39.83 6,064,500 +0.78(+2.00%)
Dec 10, 2004 39.69 40.10 39.00 39.05 5,514,000 -0.77(-1.93%)
Dec 09, 2004 38.40 39.95 38.17 39.82 7,451,600 +1.10(+2.84%)
Dec 08, 2004 38.32 39.10 37.99 38.72 6,425,200 +0.52(+1.36%)
Dec 07, 2004 39.45 39.75 38.05 38.20 7,094,500 -1.29(-3.27%)
Dec 06, 2004 39.73 39.98 39.15 39.49 6,093,600 -0.60(-1.50%)
Dec 03, 2004 40.36 40.46 39.54 40.09 8,256,300 -0.08(-0.20%)
Dec 02, 2004 39.64 40.74 39.28 40.17 6,617,900 +0.19(+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.