Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

186.43 -0.45 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.430 1.450 1.419 1.435 189,436,000 -0.01(-0.69%)
Apr 29, 2003 1.446 1.452 1.431 1.444 210,952,000 -0.01(-0.76%)
Apr 28, 2003 1.432 1.460 1.430 1.456 317,116,000 +0.01(+0.48%)
Apr 25, 2003 1.400 1.450 1.391 1.448 801,630,016 +0.19(+15.33%)
Apr 24, 2003 1.270 1.282 1.238 1.256 381,977,984 -0.02(-1.22%)
Apr 23, 2003 1.320 1.327 1.268 1.272 177,644,000 -0.01(-0.59%)
Apr 22, 2003 1.254 1.284 1.241 1.279 138,748,000 +0.02(+1.31%)
Apr 21, 2003 1.252 1.308 1.245 1.262 142,646,000 +0.01(+1.04%)
Apr 17, 2003 1.224 1.250 1.218 1.250 136,618,000 +0.03(+2.50%)
Apr 16, 2003 1.265 1.275 1.206 1.219 186,498,000 -0.04(-2.98%)
Apr 15, 2003 1.244 1.272 1.241 1.256 127,370,000 +0.00(+0.32%)
Apr 14, 2003 1.240 1.258 1.225 1.252 209,160,000 -0.04(-2.72%)
Apr 11, 2003 1.292 1.312 1.271 1.288 138,280,000 +0.00(+0.31%)
Apr 10, 2003 1.272 1.297 1.239 1.284 189,984,000 +0.03(+2.43%)
Apr 09, 2003 1.318 1.319 1.242 1.253 239,428,000 -0.07(-5.51%)
Apr 08, 2003 1.339 1.340 1.323 1.326 108,452,000 -0.01(-1.12%)
Apr 07, 2003 1.361 1.378 1.337 1.341 145,018,000 +0.03(+2.29%)
Apr 04, 2003 1.335 1.341 1.298 1.311 121,494,000 -0.02(-1.61%)
Apr 03, 2003 1.325 1.355 1.301 1.333 146,488,000 +0.01(+1.02%)
Apr 02, 2003 1.299 1.324 1.292 1.319 132,460,000 +0.04(+3.29%)
Apr 01, 2003 1.278 1.280 1.253 1.277 195,480,000 -0.02(-1.88%)
Mar 31, 2003 1.329 1.337 1.298 1.302 184,036,624 -0.06(-4.23%)
Mar 28, 2003 1.379 1.397 1.355 1.359 128,054,816 -0.03(-2.12%)
Mar 27, 2003 1.379 1.402 1.373 1.389 212,506,800 +0.00(+0.04%)
Mar 26, 2003 1.344 1.393 1.335 1.388 145,004,752 +0.04(+3.20%)
Mar 25, 2003 1.312 1.355 1.310 1.345 144,206,160 +0.03(+2.55%)
Mar 24, 2003 1.354 1.363 1.310 1.312 207,047,264 -0.08(-6.09%)
Mar 21, 2003 1.385 1.397 1.352 1.397 213,943,920 +0.02(+1.75%)
Mar 20, 2003 1.317 1.381 1.306 1.373 187,654,032 +0.05(+3.43%)
Mar 19, 2003 1.317 1.335 1.308 1.327 169,711,664 -0.01(-0.90%)
Mar 18, 2003 1.323 1.342 1.305 1.339 174,058,272 +0.01(+0.87%)
Mar 17, 2003 1.224 1.342 1.220 1.327 303,056,608 +0.09(+7.45%)
Mar 14, 2003 1.227 1.245 1.210 1.236 178,397,616 +0.01(+1.19%)
Mar 13, 2003 1.184 1.230 1.157 1.221 224,852,000 +0.05(+4.54%)
Mar 12, 2003 1.125 1.169 1.125 1.168 111,552,280 +0.03(+2.55%)
Mar 11, 2003 1.137 1.146 1.126 1.139 80,984,000 -0.00(-0.44%)
Mar 10, 2003 1.130 1.148 1.127 1.144 88,576,000 -0.00(-0.39%)
Mar 07, 2003 1.116 1.152 1.113 1.149 96,504,000 +0.01(+1.23%)
Mar 06, 2003 1.116 1.143 1.106 1.135 108,466,000 +0.01(+1.20%)
Mar 05, 2003 1.104 1.131 1.101 1.121 103,468,000 +0.01(+0.67%)
Mar 04, 2003 1.085 1.117 1.068 1.113 108,954,000 +0.02(+2.11%)
Mar 03, 2003 1.107 1.131 1.087 1.091 89,894,000 -0.01(-0.91%)
Feb 28, 2003 1.079 1.101 1.071 1.101 93,952,000 +0.02(+1.80%)
Feb 27, 2003 1.083 1.089 1.012 1.081 101,848,000 -0.00(-0.09%)
Feb 26, 2003 1.081 1.099 1.081 1.082 82,638,000 -0.01(-1.10%)
Feb 25, 2003 1.075 1.100 1.070 1.094 113,038,000 +0.01(+0.46%)
Feb 24, 2003 1.082 1.109 1.082 1.089 138,954,000 +0.00(+0.00%)
Feb 21, 2003 1.067 1.091 1.052 1.089 145,094,000 +0.02(+1.97%)
Feb 20, 2003 1.060 1.075 1.054 1.068 83,768,000 +0.01(+0.80%)
Feb 19, 2003 1.058 1.062 1.051 1.060 110,216,000 -0.01(-0.94%)
Feb 18, 2003 1.008 1.071 1.008 1.069 158,334,000 +0.07(+6.63%)
Feb 14, 2003 0.9995 1.012 0.9855 1.003 132,820,000 +0.00(+0.00%)
Feb 13, 2003 1.048 1.050 0.9805 1.003 232,140,000 -0.05(-5.06%)
Feb 12, 2003 1.040 1.060 1.034 1.056 109,178,000 +0.02(+1.68%)
Feb 11, 2003 1.078 1.080 1.034 1.039 134,052,000 -0.03(-2.90%)
Feb 10, 2003 1.070 1.071 1.028 1.070 162,400,000 -0.00(-0.19%)
Feb 07, 2003 1.105 1.105 1.060 1.072 138,780,000 -0.03(-2.94%)
Feb 06, 2003 1.108 1.124 1.097 1.105 80,978,000 -0.00(-0.36%)
Feb 05, 2003 1.109 1.125 1.101 1.109 106,834,000 +0.01(+0.54%)
Feb 04, 2003 1.097 1.107 1.079 1.103 96,558,000 -0.00(-0.27%)
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.