FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
2,022.08 USD  -73.89 (-3.53%)
Streaming Delayed Price  /  Updated: 6:46 AM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 24.15 24.38 23.33 23.35 2,582,400 -0.73(-3.03%)
Nov 27, 2002 23.72 24.23 23.71 24.08 5,675,000 +0.68(+2.91%)
Nov 26, 2002 24.02 24.21 23.38 23.40 6,430,400 -0.85(-3.51%)
Nov 25, 2002 24.03 24.49 23.82 24.25 10,108,700 +0.26(+1.08%)
Nov 22, 2002 23.20 24.28 23.10 23.99 11,698,300 +0.59(+2.52%)
Nov 21, 2002 23.33 23.85 23.21 23.40 11,305,600 +0.50(+2.18%)
Nov 20, 2002 21.35 23.00 21.22 22.90 13,349,100 +1.61(+7.56%)
Nov 19, 2002 21.88 21.89 21.23 21.29 12,307,200 -1.13(-5.04%)
Nov 18, 2002 22.51 23.74 22.15 22.42 25,378,500 +0.21(+0.95%)
Nov 15, 2002 21.15 22.35 21.09 22.21 12,327,600 +1.00(+4.71%)
Nov 14, 2002 20.98 21.49 20.95 21.21 13,213,900 +0.80(+3.92%)
Nov 13, 2002 19.61 21.00 19.61 20.41 18,339,900 +0.59(+2.98%)
Nov 12, 2002 19.01 19.99 19.01 19.82 10,484,700 +0.82(+4.32%)
Nov 11, 2002 19.40 19.55 18.80 19.00 5,761,200 -0.51(-2.61%)
Nov 08, 2002 19.04 19.67 18.81 19.51 7,148,400 +0.39(+2.04%)
Nov 07, 2002 18.85 19.27 18.77 19.12 6,428,700 -0.22(-1.14%)
Nov 06, 2002 18.77 19.39 18.26 19.34 7,996,200 +0.62(+3.31%)
Nov 05, 2002 18.61 18.87 18.20 18.72 7,960,000 -0.06(-0.32%)
Nov 04, 2002 19.40 19.81 18.59 18.78 12,984,400 -1.02(-5.15%)
Nov 01, 2002 19.29 19.90 19.09 19.80 5,555,100 +0.44(+2.27%)
Oct 31, 2002 19.03 19.48 18.85 19.36 6,697,400 +0.28(+1.47%)
Oct 30, 2002 18.85 19.22 18.47 19.08 6,893,000 +0.51(+2.75%)
Oct 29, 2002 18.51 18.92 18.07 18.57 7,250,300 -0.02(-0.11%)
Oct 28, 2002 19.28 19.73 18.40 18.59 8,801,887 -0.71(-3.68%)
Oct 25, 2002 18.84 19.36 18.49 19.30 15,884,600 -0.56(-2.82%)
Oct 24, 2002 19.95 22.03 19.80 19.86 12,633,000 +0.11(+0.56%)
Oct 23, 2002 19.52 19.82 19.37 19.75 6,614,200 +0.37(+1.91%)
Oct 22, 2002 19.01 19.91 18.90 19.38 8,602,900 +0.10(+0.52%)
Oct 21, 2002 18.89 19.53 18.73 19.28 6,735,200 +0.24(+1.26%)
Oct 18, 2002 18.48 19.29 18.36 19.04 6,577,600 +0.30(+1.60%)
Oct 17, 2002 20.10 20.22 18.43 18.74 14,076,677 -0.75(-3.85%)
Oct 16, 2002 18.27 19.66 18.25 19.49 8,744,400 +0.55(+2.90%)
Oct 15, 2002 19.84 20.14 18.65 18.94 13,953,000 -0.26(-1.35%)
Oct 14, 2002 18.18 19.23 18.17 19.20 9,799,500 +0.74(+4.01%)
Oct 11, 2002 18.15 18.74 18.10 18.46 9,640,800 +0.50(+2.78%)
Oct 10, 2002 17.16 17.97 17.15 17.96 10,556,600 +1.10(+6.52%)
Oct 09, 2002 16.70 17.13 16.60 16.86 6,031,800 -0.08(-0.47%)
Oct 08, 2002 16.88 17.06 16.46 16.94 6,106,300 +0.30(+1.80%)
Oct 07, 2002 16.55 16.96 16.37 16.64 5,715,600 +0.09(+0.54%)
Oct 04, 2002 16.95 17.15 16.38 16.55 7,658,800 -0.20(-1.19%)
Oct 03, 2002 16.79 17.25 16.66 16.75 6,343,200 -0.26(-1.53%)
Oct 02, 2002 16.81 17.64 16.70 17.01 8,228,600 +0.06(+0.35%)
Oct 01, 2002 16.23 17.06 16.01 16.95 9,156,600 +0.98(+6.14%)
Sep 30, 2002 16.64 16.85 15.85 15.97 9,019,380 -1.04(-6.11%)
Sep 27, 2002 16.85 17.40 16.82 17.01 7,035,700 -0.14(-0.82%)
Sep 26, 2002 15.92 17.35 15.71 17.15 11,625,400 +1.42(+9.03%)
Sep 25, 2002 16.17 16.39 15.29 15.73 9,326,896 -0.20(-1.26%)
Sep 24, 2002 15.87 16.37 15.60 15.93 7,072,400 -0.12(-0.75%)
Sep 23, 2002 15.60 16.44 15.59 16.05 7,396,200 +0.19(+1.20%)
Sep 20, 2002 17.45 17.64 15.45 15.86 12,592,900 -1.35(-7.84%)
Sep 19, 2002 17.40 17.64 17.17 17.21 4,799,600 -0.52(-2.93%)
Sep 18, 2002 17.22 17.93 16.95 17.73 8,393,800 +0.38(+2.19%)
Sep 17, 2002 17.00 17.75 16.77 17.35 8,631,300 +0.64(+3.83%)
Sep 16, 2002 16.51 16.93 16.45 16.71 2,947,500 +0.10(+0.60%)
Sep 13, 2002 16.69 16.99 16.50 16.61 3,650,317 -0.14(-0.84%)
Sep 12, 2002 16.83 17.13 16.61 16.75 7,069,772 -0.36(-2.10%)
Sep 11, 2002 17.15 17.85 17.04 17.11 6,669,800 -0.02(-0.12%)
Sep 10, 2002 16.53 17.35 16.42 17.13 11,243,400 +0.62(+3.76%)
Sep 09, 2002 15.12 16.65 15.06 16.51 8,804,800 +1.20(+7.84%)
Sep 06, 2002 14.56 15.48 14.56 15.31 4,909,991 +1.06(+7.44%)
Sep 05, 2002 14.58 14.72 14.24 14.25 5,261,700 -0.57(-3.85%)
Sep 04, 2002 14.66 14.96 14.26 14.82 4,402,600 +0.22(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.