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

Amazon.com (NQ: AMZN )

179.22 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 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 (%)
May 28, 2004 2.358 2.428 2.338 2.419 213,083,904 +0.04(+1.85%)
May 27, 2004 2.258 2.386 2.237 2.375 284,202,752 +0.15(+6.56%)
May 26, 2004 2.179 2.245 2.178 2.229 148,863,232 +0.05(+2.45%)
May 25, 2004 2.083 2.188 2.065 2.176 145,176,592 +0.10(+4.78%)
May 24, 2004 2.057 2.110 2.054 2.077 101,750,712 +0.02(+1.12%)
May 21, 2004 2.054 2.069 2.023 2.054 105,724,032 +0.01(+0.46%)
May 20, 2004 2.078 2.094 2.035 2.044 118,834,792 -0.04(-1.70%)
May 19, 2004 2.114 2.158 2.069 2.080 147,955,104 -0.01(-0.71%)
May 18, 2004 2.107 2.115 2.087 2.095 112,367,616 -0.00(-0.21%)
May 17, 2004 2.107 2.124 2.080 2.099 132,891,768 -0.05(-2.25%)
May 14, 2004 2.177 2.191 2.133 2.147 102,783,128 -0.03(-1.28%)
May 13, 2004 2.118 2.201 2.108 2.175 165,610,528 +0.03(+1.37%)
May 12, 2004 2.094 2.152 2.058 2.146 150,162,288 +0.02(+0.75%)
May 11, 2004 2.091 2.147 2.090 2.130 152,327,360 +0.07(+3.49%)
May 10, 2004 2.058 2.102 2.024 2.058 204,884,672 -0.03(-1.53%)
May 07, 2004 2.143 2.204 2.079 2.090 186,381,248 -0.06(-2.87%)
May 06, 2004 2.173 2.207 2.133 2.152 156,847,968 -0.06(-2.53%)
May 05, 2004 2.193 2.247 2.192 2.208 98,038,000 +0.02(+0.71%)
May 04, 2004 2.215 2.223 2.180 2.192 146,120,800 -0.02(-1.04%)
May 03, 2004 2.167 2.252 2.165 2.215 138,791,616 +0.04(+1.86%)
Apr 30, 2004 2.298 2.312 2.160 2.175 198,060,656 -0.13(-5.61%)
Apr 29, 2004 2.341 2.348 2.270 2.304 181,235,184 -0.04(-1.66%)
Apr 28, 2004 2.375 2.412 2.327 2.343 122,922,376 -0.05(-2.15%)
Apr 27, 2004 2.376 2.434 2.334 2.394 180,112,544 +0.04(+1.59%)
Apr 26, 2004 2.307 2.382 2.302 2.357 147,209,360 +0.05(+2.07%)
Apr 23, 2004 2.290 2.339 2.270 2.309 292,744,800 -0.13(-5.26%)
Apr 22, 2004 2.292 2.449 2.289 2.437 320,758,496 +0.16(+6.87%)
Apr 21, 2004 2.257 2.319 2.240 2.281 121,505,056 +0.03(+1.15%)
Apr 20, 2004 2.375 2.385 2.254 2.255 188,243,632 -0.10(-4.05%)
Apr 19, 2004 2.263 2.358 2.251 2.350 107,590,408 +0.08(+3.54%)
Apr 16, 2004 2.348 2.349 2.261 2.270 168,497,296 -0.07(-3.17%)
Apr 15, 2004 2.341 2.374 2.295 2.344 112,351,576 +0.01(+0.43%)
Apr 14, 2004 2.294 2.377 2.294 2.334 123,259,168 +0.01(+0.45%)
Apr 13, 2004 2.394 2.411 2.313 2.324 114,851,448 -0.07(-2.88%)
Apr 12, 2004 2.397 2.413 2.373 2.392 87,140,432 -0.01(-0.29%)
Apr 08, 2004 2.386 2.402 2.344 2.399 178,011,616 +0.11(+4.91%)
Apr 07, 2004 2.305 2.335 2.264 2.287 91,416,464 -0.03(-1.27%)
Apr 06, 2004 2.310 2.343 2.282 2.317 118,728,536 -0.03(-1.11%)
Apr 05, 2004 2.278 2.349 2.274 2.342 119,065,328 +0.04(+1.89%)
Apr 02, 2004 2.288 2.307 2.257 2.299 163,377,280 +0.07(+3.02%)
Apr 01, 2004 2.167 2.237 2.160 2.232 130,538,248 +0.07(+3.37%)
Mar 31, 2004 2.187 2.195 2.142 2.159 93,802,064 -0.03(-1.19%)
Mar 30, 2004 2.130 2.191 2.123 2.185 109,410,680 +0.05(+2.43%)
Mar 29, 2004 2.099 2.135 2.094 2.133 111,617,856 +0.05(+2.54%)
Mar 26, 2004 2.096 2.120 2.060 2.080 115,077,976 -0.01(-0.69%)
Mar 25, 2004 1.995 2.105 1.995 2.095 142,620,592 +0.12(+5.95%)
Mar 24, 2004 2.013 2.014 1.953 1.977 157,890,416 -0.03(-1.49%)
Mar 23, 2004 2.056 2.082 1.988 2.007 225,130,160 -0.03(-1.52%)
Mar 22, 2004 2.083 2.088 2.021 2.038 180,355,120 -0.10(-4.56%)
Mar 19, 2004 2.149 2.182 2.127 2.135 115,410,760 -0.01(-0.49%)
Mar 18, 2004 2.122 2.155 2.106 2.145 114,765,240 +0.01(+0.49%)
Mar 17, 2004 2.145 2.167 2.124 2.135 102,502,472 +0.03(+1.59%)
Mar 16, 2004 2.068 2.113 2.058 2.102 125,215,760 +0.05(+2.56%)
Mar 15, 2004 2.108 2.135 2.041 2.049 132,623,136 -0.07(-3.20%)
Mar 12, 2004 2.063 2.126 2.060 2.117 124,826,848 +0.06(+2.81%)
Mar 11, 2004 2.050 2.114 2.047 2.059 142,680,736 -0.01(-0.65%)
Mar 10, 2004 2.131 2.155 2.068 2.073 139,000,096 -0.06(-2.72%)
Mar 09, 2004 2.159 2.189 2.109 2.130 132,190,120 -0.04(-1.82%)
Mar 08, 2004 2.194 2.248 2.151 2.170 132,540,944 -0.03(-1.34%)
Mar 05, 2004 2.181 2.236 2.171 2.199 128,830,240 -0.01(-0.68%)
Mar 04, 2004 2.153 2.218 2.150 2.214 147,965,136 +0.06(+2.83%)
Mar 03, 2004 2.081 2.164 2.078 2.153 192,531,680 +0.06(+2.76%)
Mar 02, 2004 2.131 2.169 2.088 2.096 140,527,680 -0.05(-2.23%)
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.