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 (%)
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%)
Mar 01, 2004 2.144 2.174 2.129 2.148 99,396,000 -0.00(-0.09%)
Feb 27, 2004 2.171 2.180 2.126 2.151 143,326,000 -0.03(-1.47%)
Feb 26, 2004 2.150 2.192 2.150 2.183 119,284,000 +0.04(+1.65%)
Feb 25, 2004 2.125 2.164 2.125 2.147 143,452,000 +0.03(+1.47%)
Feb 24, 2004 2.195 2.197 2.111 2.116 221,930,000 -0.08(-3.75%)
Feb 23, 2004 2.260 2.263 2.167 2.198 186,922,000 -0.06(-2.66%)
Feb 20, 2004 2.240 2.269 2.236 2.259 149,532,000 +0.03(+1.16%)
Feb 19, 2004 2.257 2.308 2.232 2.232 149,252,000 -0.01(-0.49%)
Feb 18, 2004 2.268 2.268 2.232 2.244 159,136,000 -0.03(-1.45%)
Feb 17, 2004 2.307 2.322 2.240 2.276 220,920,000 -0.04(-1.83%)
Feb 13, 2004 2.365 2.385 2.312 2.319 108,660,000 -0.03(-1.44%)
Feb 12, 2004 2.350 2.405 2.336 2.353 135,172,000 -0.00(-0.17%)
Feb 11, 2004 2.293 2.368 2.277 2.357 157,694,000 +0.08(+3.40%)
Feb 10, 2004 2.292 2.312 2.276 2.280 99,136,000 -0.01(-0.59%)
Feb 09, 2004 2.337 2.340 2.285 2.293 123,080,000 -0.02(-1.06%)
Feb 06, 2004 2.310 2.337 2.276 2.317 130,160,000 +0.02(+0.67%)
Feb 05, 2004 2.301 2.354 2.295 2.302 263,790,000 +0.03(+1.43%)
Feb 04, 2004 2.240 2.296 2.215 2.269 432,085,984 +0.02(+1.00%)
Feb 03, 2004 2.409 2.414 2.226 2.247 553,600,000 -0.17(-6.90%)
Feb 02, 2004 2.528 2.533 2.397 2.413 231,962,000 -0.11(-4.23%)
Jan 30, 2004 2.465 2.568 2.465 2.520 228,238,000 +0.06(+2.40%)
Jan 29, 2004 2.602 2.603 2.430 2.461 449,925,984 -0.14(-5.27%)
Jan 28, 2004 2.687 2.723 2.581 2.598 431,645,984 -0.19(-6.78%)
Jan 27, 2004 2.837 2.887 2.783 2.787 265,664,000 -0.06(-2.26%)
Jan 26, 2004 2.841 2.860 2.815 2.852 111,320,000 -0.00(-0.14%)
Jan 23, 2004 2.855 2.881 2.831 2.856 120,782,000 -0.00(-0.12%)
Jan 22, 2004 2.841 2.891 2.812 2.859 213,468,000 +0.05(+1.74%)
Jan 21, 2004 2.808 2.847 2.782 2.810 136,180,000 -0.02(-0.72%)
Jan 20, 2004 2.779 2.842 2.771 2.830 155,048,000 +0.04(+1.60%)
Jan 16, 2004 2.812 2.818 2.764 2.786 182,308,000 -0.02(-0.82%)
Jan 15, 2004 2.736 2.839 2.731 2.809 244,545,824 +0.02(+0.68%)
Jan 14, 2004 2.731 2.800 2.708 2.790 223,236,752 +0.04(+1.62%)
Jan 13, 2004 2.634 2.749 2.620 2.745 290,450,208 +0.10(+3.70%)
Jan 12, 2004 2.583 2.651 2.540 2.647 189,030,896 +0.07(+2.64%)
Jan 09, 2004 2.489 2.607 2.455 2.579 255,583,952 +0.07(+2.69%)
Jan 08, 2004 2.604 2.605 2.502 2.512 206,337,200 -0.08(-3.20%)
Jan 07, 2004 2.609 2.633 2.547 2.595 184,854,432 -0.06(-2.13%)
Jan 06, 2004 2.655 2.675 2.637 2.651 119,726,000 -0.01(-0.45%)
Jan 05, 2004 2.600 2.680 2.568 2.663 225,700,000 +0.07(+2.64%)
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.