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 (%)
May 28, 2004 2.364 2.434 2.344 2.425 212,584,000 +0.04(+1.85%)
May 27, 2004 2.263 2.392 2.243 2.381 283,536,000 +0.15(+6.56%)
May 26, 2004 2.184 2.250 2.183 2.235 148,514,000 +0.05(+2.45%)
May 25, 2004 2.087 2.193 2.070 2.181 144,836,000 +0.10(+4.78%)
May 24, 2004 2.062 2.115 2.058 2.082 101,512,000 +0.02(+1.12%)
May 21, 2004 2.059 2.074 2.027 2.058 105,476,000 +0.01(+0.46%)
May 20, 2004 2.083 2.099 2.040 2.049 118,556,000 -0.04(-1.70%)
May 19, 2004 2.119 2.163 2.074 2.084 147,608,000 -0.02(-0.71%)
May 18, 2004 2.112 2.120 2.091 2.099 112,104,000 -0.00(-0.21%)
May 17, 2004 2.112 2.130 2.085 2.104 132,580,000 -0.05(-2.25%)
May 14, 2004 2.183 2.196 2.138 2.152 102,542,000 -0.03(-1.28%)
May 13, 2004 2.123 2.207 2.112 2.180 165,222,000 +0.03(+1.37%)
May 12, 2004 2.099 2.158 2.062 2.151 149,810,000 +0.02(+0.75%)
May 11, 2004 2.095 2.152 2.095 2.135 151,970,000 +0.07(+3.49%)
May 10, 2004 2.062 2.107 2.029 2.063 204,404,000 -0.03(-1.53%)
May 07, 2004 2.148 2.209 2.084 2.095 185,944,000 -0.06(-2.87%)
May 06, 2004 2.178 2.212 2.139 2.157 156,480,000 -0.06(-2.53%)
May 05, 2004 2.199 2.252 2.197 2.213 97,808,000 +0.02(+0.71%)
May 04, 2004 2.220 2.228 2.185 2.197 145,778,000 -0.02(-1.04%)
May 03, 2004 2.172 2.257 2.171 2.220 138,466,000 +0.04(+1.86%)
Apr 30, 2004 2.303 2.317 2.166 2.180 197,596,000 -0.13(-5.61%)
Apr 29, 2004 2.346 2.354 2.276 2.309 180,810,000 -0.04(-1.66%)
Apr 28, 2004 2.381 2.417 2.332 2.349 122,634,000 -0.05(-2.15%)
Apr 27, 2004 2.381 2.440 2.340 2.400 179,690,000 +0.04(+1.59%)
Apr 26, 2004 2.312 2.388 2.308 2.362 146,864,000 +0.05(+2.07%)
Apr 23, 2004 2.295 2.344 2.276 2.314 292,057,984 -0.13(-5.26%)
Apr 22, 2004 2.297 2.455 2.295 2.443 320,005,984 +0.16(+6.87%)
Apr 21, 2004 2.263 2.325 2.245 2.286 121,220,000 +0.03(+1.15%)
Apr 20, 2004 2.381 2.390 2.259 2.260 187,802,000 -0.10(-4.05%)
Apr 19, 2004 2.268 2.364 2.256 2.356 107,338,000 +0.08(+3.54%)
Apr 16, 2004 2.353 2.355 2.267 2.275 168,102,000 -0.07(-3.17%)
Apr 15, 2004 2.347 2.380 2.300 2.349 112,088,000 +0.01(+0.43%)
Apr 14, 2004 2.299 2.383 2.299 2.340 122,970,000 +0.01(+0.45%)
Apr 13, 2004 2.400 2.417 2.318 2.329 114,582,000 -0.07(-2.88%)
Apr 12, 2004 2.402 2.418 2.378 2.398 86,936,000 -0.01(-0.29%)
Apr 08, 2004 2.392 2.408 2.350 2.405 177,594,000 +0.11(+4.91%)
Apr 07, 2004 2.310 2.340 2.269 2.292 91,202,000 -0.03(-1.27%)
Apr 06, 2004 2.316 2.349 2.288 2.322 118,450,000 -0.03(-1.11%)
Apr 05, 2004 2.284 2.354 2.280 2.348 118,786,000 +0.04(+1.89%)
Apr 02, 2004 2.293 2.312 2.263 2.304 162,994,000 +0.07(+3.02%)
Apr 01, 2004 2.172 2.242 2.165 2.237 130,232,000 +0.07(+3.37%)
Mar 31, 2004 2.192 2.200 2.147 2.164 93,582,000 -0.03(-1.19%)
Mar 30, 2004 2.135 2.196 2.128 2.190 109,154,000 +0.05(+2.43%)
Mar 29, 2004 2.103 2.140 2.099 2.138 111,356,000 +0.05(+2.54%)
Mar 26, 2004 2.100 2.124 2.064 2.085 114,808,000 -0.01(-0.69%)
Mar 25, 2004 2.000 2.110 2.000 2.099 142,286,000 +0.12(+5.96%)
Mar 24, 2004 2.018 2.019 1.958 1.982 157,520,000 -0.03(-1.49%)
Mar 23, 2004 2.061 2.087 1.992 2.011 224,602,000 -0.03(-1.52%)
Mar 22, 2004 2.087 2.092 2.026 2.042 179,932,000 -0.10(-4.56%)
Mar 19, 2004 2.154 2.188 2.131 2.140 115,140,000 -0.01(-0.49%)
Mar 18, 2004 2.127 2.160 2.111 2.151 114,496,000 +0.01(+0.49%)
Mar 17, 2004 2.150 2.172 2.130 2.140 102,262,000 +0.03(+1.59%)
Mar 16, 2004 2.073 2.118 2.063 2.107 124,922,000 +0.05(+2.56%)
Mar 15, 2004 2.113 2.140 2.046 2.054 132,312,000 -0.07(-3.20%)
Mar 12, 2004 2.067 2.131 2.065 2.122 124,534,000 +0.06(+2.81%)
Mar 11, 2004 2.054 2.119 2.052 2.064 142,346,000 -0.01(-0.65%)
Mar 10, 2004 2.136 2.160 2.073 2.078 138,674,000 -0.06(-2.72%)
Mar 09, 2004 2.164 2.195 2.114 2.135 131,880,000 -0.04(-1.82%)
Mar 08, 2004 2.200 2.253 2.156 2.175 132,230,000 -0.03(-1.34%)
Mar 05, 2004 2.186 2.241 2.176 2.204 128,528,000 -0.02(-0.68%)
Mar 04, 2004 2.158 2.224 2.155 2.220 147,618,000 +0.06(+2.83%)
Mar 03, 2004 2.086 2.169 2.083 2.159 192,080,000 +0.06(+2.76%)
Mar 02, 2004 2.136 2.175 2.093 2.100 140,198,000 -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.