Amazon.com (NQ: AMZN )

181.03 +1.20 (+0.67%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 0.7438 0.7672 0.7358 0.7452 68,426,528 -0.01(-1.52%)
Aug 29, 2002 0.7198 0.7577 0.7088 0.7567 135,888,800 +0.03(+4.12%)
Aug 28, 2002 0.7223 0.7467 0.7158 0.7268 99,675,840 +0.00(+0.34%)
Aug 27, 2002 0.7502 0.7617 0.7233 0.7243 71,674,152 -0.02(-2.75%)
Aug 26, 2002 0.7627 0.7702 0.7323 0.7447 127,605,368 -0.01(-1.58%)
Aug 23, 2002 0.7782 0.7842 0.7457 0.7567 100,828,544 -0.03(-3.56%)
Aug 22, 2002 0.7652 0.7956 0.7442 0.7847 137,318,144 +0.02(+2.28%)
Aug 21, 2002 0.7956 0.7966 0.7582 0.7672 145,837,424 -0.03(-3.39%)
Aug 20, 2002 0.7672 0.7976 0.7637 0.7941 154,402,224 +0.05(+6.85%)
Aug 16, 2002 0.7178 0.7487 0.7138 0.7433 72,722,608 +0.01(+1.92%)
Aug 15, 2002 0.7009 0.7358 0.6944 0.7293 101,103,192 +0.04(+5.10%)
Aug 14, 2002 0.6949 0.7014 0.6644 0.6939 139,128,400 -0.00(-0.14%)
Aug 13, 2002 0.7133 0.7318 0.6938 0.6949 103,945,360 -0.03(-3.86%)
Aug 12, 2002 0.7053 0.7228 0.6959 0.7228 69,328,648 +0.04(+6.54%)
Aug 07, 2002 0.6949 0.6954 0.6410 0.6784 111,555,712 -0.01(-1.02%)
Aug 06, 2002 0.6619 0.6934 0.6555 0.6854 94,331,344 +0.04(+6.76%)
Aug 05, 2002 0.6809 0.6879 0.6375 0.6420 76,986,616 -0.05(-7.01%)
Aug 02, 2002 0.7048 0.7053 0.6709 0.6904 83,672,296 -0.02(-2.26%)
Aug 01, 2002 0.7138 0.7233 0.6979 0.7063 121,493,024 -0.01(-2.07%)
Jul 31, 2002 0.7208 0.7313 0.7053 0.7213 75,943,144 -0.02(-2.11%)
Jul 30, 2002 0.7078 0.7433 0.7023 0.7368 110,340,864 +0.02(+3.07%)
Jul 29, 2002 0.6609 0.7213 0.6599 0.7148 140,894,528 +0.07(+10.32%)
Jul 26, 2002 0.6345 0.6540 0.6235 0.6480 110,688,216 +0.02(+4.00%)
Jul 25, 2002 0.6839 0.6989 0.6185 0.6230 183,161,696 -0.08(-11.42%)
Jul 24, 2002 0.6170 0.7063 0.6116 0.7033 396,720,864 -0.02(-3.09%)
Jul 23, 2002 0.7752 0.7921 0.7183 0.7258 223,512,368 -0.05(-6.13%)
Jul 22, 2002 0.7557 0.7807 0.7482 0.7732 187,238,720 +0.01(+1.37%)
Jul 19, 2002 0.7662 0.7840 0.7517 0.7627 122,375,096 -0.04(-5.38%)
Jul 17, 2002 0.8400 0.8560 0.7642 0.8061 146,547,808 +0.04(+4.73%)
Jul 12, 2002 0.7857 0.8076 0.7607 0.7697 140,317,184 -0.01(-0.77%)
Jul 11, 2002 0.7313 0.7901 0.6984 0.7757 146,182,944 +0.03(+3.94%)
Jul 10, 2002 0.7807 0.7951 0.7308 0.7462 135,493,872 -0.03(-4.10%)
Jul 09, 2002 0.7507 0.7996 0.7476 0.7782 150,561,216 +0.03(+4.42%)
Jul 08, 2002 0.7587 0.7906 0.7323 0.7452 118,077,008 -0.01(-1.78%)
Jul 05, 2002 0.7178 0.7597 0.7168 0.7587 67,506,368 +0.05(+6.74%)
Jul 04, 2002 0.6674 0.7213 0.6430 0.7108 154,486,432 +0.00(+0.00%)
Jul 03, 2002 0.6674 0.7213 0.6430 0.7108 154,265,904 +0.05(+6.98%)
Jul 02, 2002 0.6784 0.7063 0.6485 0.6644 173,731,584 -0.01(-1.70%)
Jul 01, 2002 0.8066 0.8066 0.6744 0.6759 271,246,336 -0.13(-16.62%)
Jun 28, 2002 0.7827 0.8161 0.7682 0.8106 118,197,296 +0.02(+2.46%)
Jun 27, 2002 0.8036 0.8216 0.7632 0.7911 124,113,176 +0.00(+0.06%)
Jun 26, 2002 0.7328 0.7946 0.7323 0.7906 165,648,608 +0.03(+3.32%)
Jun 25, 2002 0.8425 0.8455 0.7502 0.7652 305,999,872 -0.11(-12.59%)
Jun 21, 2002 0.8779 0.8874 0.8650 0.8754 103,727,344 +0.00(+0.00%)
Jun 20, 2002 0.9139 0.9168 0.8650 0.8754 173,984,176 -0.04(-4.10%)
Jun 19, 2002 0.9223 0.9528 0.9114 0.9129 148,754,976 -0.02(-2.56%)
Jun 18, 2002 0.9044 0.9558 0.9024 0.9368 159,580,384 +0.02(+2.01%)
Jun 17, 2002 0.8455 0.9218 0.8410 0.9183 181,457,712 +0.08(+9.45%)
Jun 14, 2002 0.8550 0.8680 0.8111 0.8390 159,828,960 -0.01(-1.52%)
Jun 12, 2002 0.8505 0.8555 0.8111 0.8520 146,485,664 -0.00(-0.35%)
Jun 11, 2002 0.8635 0.8874 0.8544 0.8550 110,292,752 -0.01(-0.92%)
Jun 10, 2002 0.8929 0.9039 0.8490 0.8630 222,121,104 -0.06(-6.89%)
Jun 07, 2002 0.8924 0.9303 0.8904 0.9268 107,051,144 +0.02(+2.26%)
Jun 06, 2002 0.8924 0.9183 0.8859 0.9064 104,481,112 +0.01(+1.00%)
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.