FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,760.94 USD  +0.61 (+0.03%)
Official Closing Price  /  Updated: 7:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2003 49.65 49.76 48.35 48.43 9,247,112 -1.43(-2.87%)
Sep 29, 2003 48.88 49.97 48.40 49.86 9,027,924 +1.30(+2.68%)
Sep 26, 2003 49.90 50.46 48.30 48.56 13,436,415 -1.49(-2.98%)
Sep 25, 2003 49.66 50.95 49.28 50.05 10,886,717 +0.43(+0.87%)
Sep 24, 2003 50.44 51.30 49.61 49.62 15,235,650 -0.82(-1.63%)
Sep 23, 2003 47.41 50.92 47.35 50.44 20,285,084 +2.97(+6.26%)
Sep 22, 2003 46.56 47.53 46.20 47.47 9,209,814 -0.11(-0.24%)
Sep 19, 2003 47.87 47.97 47.35 47.58 6,237,354 -0.31(-0.65%)
Sep 18, 2003 46.16 48.24 45.94 47.89 9,030,736 +1.73(+3.75%)
Sep 17, 2003 46.21 46.86 45.54 46.16 7,332,114 -0.08(-0.17%)
Sep 16, 2003 45.40 46.25 45.05 46.24 7,754,804 +0.73(+1.60%)
Sep 15, 2003 45.36 45.77 45.23 45.51 4,428,300 -0.17(-0.37%)
Sep 12, 2003 44.85 45.78 44.73 45.68 6,772,500 +0.49(+1.08%)
Sep 11, 2003 46.20 46.35 44.77 45.19 11,617,200 -1.03(-2.23%)
Sep 10, 2003 46.26 47.23 46.06 46.22 8,009,900 -0.46(-0.99%)
Sep 09, 2003 47.10 47.38 46.30 46.68 8,105,400 -0.60(-1.27%)
Sep 08, 2003 46.50 47.35 46.06 47.28 7,445,900 +0.76(+1.63%)
Sep 05, 2003 46.95 47.48 46.10 46.52 8,099,600 -0.77(-1.63%)
Sep 04, 2003 46.20 47.39 46.04 47.29 10,285,700 +1.10(+2.38%)
Sep 03, 2003 47.58 47.75 45.86 46.19 10,703,800 -1.14(-2.41%)
Sep 02, 2003 46.52 47.45 46.01 47.33 9,466,900 +1.01(+2.18%)
Aug 29, 2003 45.82 46.44 45.72 46.32 6,195,400 +0.38(+0.83%)
Aug 28, 2003 45.94 46.00 44.81 45.94 7,015,100 +0.06(+0.13%)
Aug 27, 2003 45.77 46.07 45.26 45.88 4,555,700 -0.05(-0.11%)
Aug 26, 2003 45.65 46.14 45.11 45.93 6,546,300 +0.08(+0.17%)
Aug 25, 2003 44.85 46.16 44.53 45.85 7,126,500 +0.63(+1.39%)
Aug 22, 2003 46.36 46.95 44.81 45.22 10,475,300 -0.48(-1.05%)
Aug 21, 2003 44.22 45.91 43.87 45.70 11,638,300 +1.94(+4.43%)
Aug 20, 2003 43.06 43.94 43.01 43.76 6,749,700 +0.19(+0.44%)
Aug 19, 2003 43.45 44.19 42.92 43.57 10,517,200 +0.55(+1.28%)
Aug 18, 2003 40.48 43.24 40.38 43.02 11,190,400 +2.92(+7.28%)
Aug 15, 2003 40.23 40.38 39.97 40.10 2,486,500 -0.20(-0.50%)
Aug 14, 2003 39.92 40.37 39.65 40.30 4,869,000 +0.09(+0.22%)
Aug 13, 2003 40.25 40.47 39.71 40.21 7,161,000 +0.36(+0.90%)
Aug 12, 2003 38.95 39.96 38.31 39.85 6,189,900 +0.92(+2.36%)
Aug 11, 2003 38.99 39.04 38.35 38.93 5,251,300 -0.22(-0.56%)
Aug 08, 2003 39.13 39.40 38.63 39.15 4,816,000 +0.14(+0.36%)
Aug 07, 2003 39.00 39.34 38.59 39.01 6,412,000 +0.07(+0.18%)
Aug 06, 2003 38.62 39.95 38.28 38.94 9,192,700 +0.27(+0.70%)
Aug 05, 2003 39.24 39.85 38.63 38.67 6,833,100 -0.98(-2.47%)
Aug 04, 2003 39.70 40.29 38.95 39.65 7,063,600 -0.38(-0.95%)
Aug 01, 2003 41.41 41.62 39.78 40.03 8,793,100 -1.61(-3.87%)
Jul 31, 2003 41.35 41.97 40.67 41.64 8,979,100 +0.98(+2.41%)
Jul 30, 2003 41.15 41.27 40.45 40.66 7,169,300 -0.73(-1.76%)
Jul 29, 2003 41.99 42.50 41.06 41.39 7,844,500 -0.69(-1.64%)
Jul 28, 2003 41.49 42.18 40.87 42.08 7,459,800 +0.48(+1.15%)
Jul 25, 2003 40.74 41.65 39.75 41.60 10,654,200 +0.29(+0.70%)
Jul 24, 2003 41.05 43.10 40.58 41.31 23,848,700 +1.20(+2.99%)
Jul 23, 2003 37.75 40.25 37.35 40.11 32,203,600 +5.24(+15.03%)
Jul 22, 2003 35.70 36.00 34.00 34.87 16,033,500 -0.46(-1.30%)
Jul 21, 2003 34.71 36.00 34.60 35.33 9,846,100 +0.35(+1.00%)
Jul 18, 2003 36.32 36.85 34.79 34.98 13,409,900 -1.34(-3.69%)
Jul 17, 2003 37.15 37.30 36.04 36.32 7,646,100 -1.36(-3.61%)
Jul 16, 2003 38.52 38.52 37.32 37.68 5,635,400 -0.75(-1.95%)
Jul 15, 2003 39.61 39.61 37.62 38.43 5,858,400 -0.84(-2.14%)
Jul 14, 2003 38.50 39.61 38.24 39.27 8,711,600 +1.62(+4.30%)
Jul 11, 2003 38.30 38.30 37.10 37.65 11,557,600 -0.60(-1.57%)
Jul 10, 2003 39.12 39.50 38.20 38.25 8,877,900 -2.25(-5.56%)
Jul 09, 2003 40.54 40.73 39.87 40.50 7,876,600 -0.01(-0.02%)
Jul 08, 2003 38.76 40.83 38.75 40.51 12,151,900 +1.46(+3.74%)
Jul 07, 2003 38.30 39.10 37.95 39.05 6,799,300 +1.13(+2.98%)
Jul 03, 2003 37.02 38.16 37.02 37.92 3,846,900 +0.07(+0.18%)
Jul 02, 2003 37.60 37.89 37.14 37.85 6,062,800 +0.60(+1.61%)
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.