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

Amazon.com (NQ: AMZN )

174.63 -4.59 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 30, 2004 2.459 2.562 2.459 2.514 228,774,704 +0.06(+2.40%)
Jan 29, 2004 2.595 2.597 2.424 2.455 450,984,032 -0.14(-5.27%)
Jan 28, 2004 2.681 2.716 2.575 2.592 432,661,024 -0.19(-6.78%)
Jan 27, 2004 2.831 2.880 2.776 2.780 266,288,720 -0.06(-2.26%)
Jan 26, 2004 2.834 2.853 2.808 2.845 111,581,776 -0.00(-0.14%)
Jan 23, 2004 2.848 2.874 2.824 2.849 121,066,024 -0.00(-0.12%)
Jan 22, 2004 2.834 2.884 2.805 2.852 213,969,984 +0.05(+1.74%)
Jan 21, 2004 2.801 2.840 2.775 2.803 136,500,240 -0.02(-0.72%)
Jan 20, 2004 2.772 2.835 2.764 2.824 155,412,608 +0.04(+1.60%)
Jan 16, 2004 2.805 2.812 2.757 2.779 182,736,704 -0.02(-0.82%)
Jan 15, 2004 2.730 2.832 2.725 2.802 245,120,880 +0.02(+0.68%)
Jan 14, 2004 2.725 2.793 2.701 2.783 223,761,712 +0.04(+1.62%)
Jan 13, 2004 2.627 2.743 2.614 2.739 291,133,216 +0.10(+3.70%)
Jan 12, 2004 2.576 2.645 2.534 2.641 189,475,408 +0.07(+2.64%)
Jan 09, 2004 2.483 2.601 2.449 2.573 256,184,976 +0.07(+2.69%)
Jan 08, 2004 2.598 2.599 2.496 2.506 206,822,416 -0.08(-3.20%)
Jan 07, 2004 2.603 2.627 2.541 2.589 185,289,136 -0.06(-2.13%)
Jan 06, 2004 2.649 2.669 2.631 2.645 120,007,544 -0.01(-0.45%)
Jan 05, 2004 2.594 2.674 2.562 2.657 226,230,736 +0.07(+2.64%)
Jan 02, 2004 2.632 2.650 2.565 2.589 133,120,304 -0.04(-1.37%)
Dec 31, 2003 2.635 2.668 2.614 2.625 106,417,656 -0.01(-0.40%)
Dec 30, 2003 2.653 2.669 2.624 2.635 103,299,400 -0.03(-1.20%)
Dec 29, 2003 2.683 2.686 2.600 2.667 161,604,864 +0.00(+0.00%)
Dec 26, 2003 2.701 2.741 2.651 2.667 141,904,496 +0.01(+0.28%)
Dec 24, 2003 2.609 2.688 2.601 2.660 113,460,264 +0.04(+1.60%)
Dec 23, 2003 2.495 2.625 2.483 2.618 220,698,704 +0.13(+5.19%)
Dec 22, 2003 2.443 2.499 2.429 2.489 156,542,512 +0.03(+1.32%)
Dec 19, 2003 2.434 2.465 2.407 2.456 161,374,352 +0.02(+1.01%)
Dec 18, 2003 2.375 2.439 2.367 2.432 215,489,728 +0.06(+2.46%)
Dec 17, 2003 2.468 2.475 2.344 2.373 277,635,808 -0.10(-3.88%)
Dec 16, 2003 2.474 2.484 2.426 2.469 211,416,352 -0.05(-1.81%)
Dec 15, 2003 2.596 2.606 2.497 2.515 193,776,064 -0.03(-1.14%)
Dec 12, 2003 2.544 2.559 2.490 2.544 124,056,256 +0.01(+0.37%)
Dec 11, 2003 2.457 2.551 2.454 2.534 188,169,456 +0.08(+3.25%)
Dec 10, 2003 2.467 2.503 2.410 2.454 185,038,048 -0.01(-0.28%)
Dec 09, 2003 2.553 2.576 2.459 2.461 209,680,944 -0.09(-3.41%)
Dec 08, 2003 2.571 2.604 2.500 2.548 167,629,920 -0.02(-0.93%)
Dec 05, 2003 2.584 2.626 2.556 2.572 134,948,256 -0.01(-0.46%)
Dec 04, 2003 2.566 2.615 2.532 2.584 202,696,704 +0.01(+0.56%)
Dec 03, 2003 2.699 2.706 2.562 2.569 231,721,504 -0.12(-4.49%)
Dec 02, 2003 2.719 2.731 2.686 2.690 124,599,872 -0.04(-1.32%)
Dec 01, 2003 2.714 2.731 2.646 2.726 230,908,800 +0.03(+1.26%)
Nov 28, 2003 2.636 2.697 2.635 2.692 79,850,488 +0.05(+1.91%)
Nov 26, 2003 2.635 2.671 2.587 2.642 178,529,600 +0.02(+0.93%)
Nov 25, 2003 2.561 2.659 2.556 2.617 275,320,704 +0.06(+2.22%)
Nov 24, 2003 2.458 2.566 2.427 2.560 212,660,464 +0.14(+5.66%)
Nov 21, 2003 2.437 2.454 2.382 2.423 183,849,984 -0.01(-0.55%)
Nov 20, 2003 2.449 2.517 2.411 2.437 247,302,192 -0.03(-1.37%)
Nov 19, 2003 2.430 2.487 2.378 2.471 281,954,976 +0.05(+2.12%)
Nov 18, 2003 2.531 2.543 2.417 2.419 252,369,568 -0.09(-3.69%)
Nov 17, 2003 2.590 2.603 2.473 2.512 260,050,400 -0.10(-3.98%)
Nov 14, 2003 2.715 2.733 2.604 2.616 167,280,752 -0.12(-4.29%)
Nov 13, 2003 2.696 2.750 2.672 2.734 141,756,768 +0.03(+1.24%)
Nov 12, 2003 2.622 2.708 2.599 2.700 185,843,520 +0.09(+3.64%)
Nov 11, 2003 2.586 2.631 2.532 2.605 218,830,048 +0.01(+0.48%)
Nov 10, 2003 2.691 2.694 2.581 2.593 182,753,056 -0.12(-4.29%)
Nov 07, 2003 2.774 2.778 2.694 2.709 170,078,320 -0.03(-1.24%)
Nov 06, 2003 2.834 2.837 2.731 2.743 176,174,816 -0.09(-3.08%)
Nov 05, 2003 2.800 2.843 2.797 2.830 106,325,720 -0.01(-0.21%)
Nov 04, 2003 2.828 2.868 2.796 2.836 140,107,984 +0.01(+0.41%)
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.