FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,977.99 USD  -14.04 (-0.70%)
Streaming Delayed Price  /  Updated: 9:32 AM EDT, Jul 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2003 36.63 36.82 36.02 36.32 5,228,100 +0.02(+0.06%)
Jun 27, 2003 36.69 37.09 36.18 36.30 6,743,461 -0.42(-1.14%)
Jun 26, 2003 35.21 36.84 35.06 36.72 10,287,000 +1.33(+3.76%)
Jun 25, 2003 35.30 36.13 35.15 35.39 6,665,100 -0.01(-0.03%)
Jun 24, 2003 35.37 35.82 34.54 35.40 8,200,000 -0.18(-0.51%)
Jun 23, 2003 35.48 35.86 35.03 35.58 8,431,600 +0.54(+1.54%)
Jun 20, 2003 35.80 35.88 34.84 35.04 6,985,000 -0.46(-1.30%)
Jun 19, 2003 35.80 36.75 35.38 35.50 5,994,000 -0.35(-0.98%)
Jun 18, 2003 35.50 37.24 35.35 35.85 11,213,800 +0.01(+0.03%)
Jun 17, 2003 35.93 36.37 35.25 35.84 8,250,200 +0.00(+0.00%)
Jun 16, 2003 34.57 35.85 34.08 35.84 7,168,900 +1.71(+5.01%)
Jun 13, 2003 35.40 35.45 34.05 34.13 6,016,700 -1.07(-3.04%)
Jun 12, 2003 35.30 35.40 34.71 35.20 7,040,600 +0.55(+1.59%)
Jun 11, 2003 33.97 34.81 33.60 34.65 7,750,000 +0.58(+1.70%)
Jun 10, 2003 34.02 34.38 32.83 34.07 9,665,200 +0.36(+1.07%)
Jun 09, 2003 33.35 34.47 33.08 33.71 8,365,197 +0.36(+1.08%)
Jun 06, 2003 36.04 36.26 33.25 33.35 11,389,000 -2.17(-6.11%)
Jun 05, 2003 35.16 35.84 34.61 35.52 7,215,500 +0.13(+0.37%)
Jun 04, 2003 35.00 35.60 34.70 35.39 9,415,700 +0.16(+0.45%)
Jun 03, 2003 34.71 35.31 34.68 35.23 10,100,700 -0.17(-0.48%)
Jun 02, 2003 36.50 36.68 35.35 35.40 9,554,700 -0.49(-1.37%)
May 30, 2003 35.61 36.09 35.00 35.89 10,202,600 +0.34(+0.96%)
May 29, 2003 34.89 35.97 34.70 35.55 9,354,000 +0.69(+1.98%)
May 28, 2003 34.88 35.73 34.65 34.86 9,059,300 +0.01(+0.03%)
May 27, 2003 32.55 35.03 32.45 34.85 12,238,400 +2.13(+6.51%)
May 23, 2003 33.03 33.05 32.47 32.72 7,078,200 -0.28(-0.85%)
May 22, 2003 31.75 33.30 31.29 33.00 8,528,500 +1.25(+3.94%)
May 21, 2003 31.34 31.84 31.16 31.75 5,217,700 +0.27(+0.86%)
May 20, 2003 31.56 32.13 31.17 31.48 8,093,400 -0.08(-0.25%)
May 19, 2003 32.70 32.97 31.40 31.56 9,798,100 -1.49(-4.51%)
May 16, 2003 32.51 33.16 32.38 33.05 7,654,800 +0.42(+1.29%)
May 15, 2003 32.64 32.75 32.20 32.63 5,223,000 +0.03(+0.09%)
May 14, 2003 33.14 33.19 32.44 32.60 8,010,400 -0.35(-1.06%)
May 13, 2003 31.55 33.49 31.44 32.95 15,887,700 +1.25(+3.94%)
May 12, 2003 30.83 31.80 30.67 31.70 7,268,300 +0.73(+2.36%)
May 09, 2003 30.46 30.99 30.20 30.97 5,971,400 +0.52(+1.71%)
May 08, 2003 30.36 30.76 30.22 30.45 8,534,900 -0.25(-0.81%)
May 07, 2003 30.66 30.86 30.03 30.70 10,393,400 -0.18(-0.58%)
May 06, 2003 29.87 31.18 29.80 30.88 13,999,100 +0.92(+3.07%)
May 05, 2003 29.47 30.05 29.01 29.96 11,170,000 +0.53(+1.80%)
May 02, 2003 28.63 29.46 28.55 29.43 9,901,100 +0.74(+2.58%)
Apr 30, 2003 28.60 29.00 28.38 28.69 9,471,800 -0.20(-0.69%)
Apr 29, 2003 28.91 29.04 28.61 28.89 10,547,600 -0.22(-0.76%)
Apr 28, 2003 28.64 29.19 28.60 29.11 15,855,800 +0.14(+0.48%)
Apr 25, 2003 28.00 29.00 27.82 28.97 40,081,500 +3.85(+15.33%)
Apr 24, 2003 25.40 25.63 24.77 25.12 19,098,900 -0.31(-1.22%)
Apr 23, 2003 26.40 26.55 25.36 25.43 8,882,200 -0.15(-0.59%)
Apr 22, 2003 25.09 25.69 24.82 25.58 6,937,400 +0.33(+1.31%)
Apr 21, 2003 25.03 26.17 24.90 25.25 7,132,300 +0.26(+1.04%)
Apr 17, 2003 24.47 25.01 24.35 24.99 6,830,900 +0.61(+2.50%)
Apr 16, 2003 25.30 25.50 24.13 24.38 9,324,900 -0.75(-2.98%)
Apr 15, 2003 24.89 25.43 24.82 25.13 6,368,500 +0.08(+0.32%)
Apr 14, 2003 24.80 25.15 24.50 25.05 10,458,000 -0.70(-2.72%)
Apr 11, 2003 25.85 26.24 25.42 25.75 6,914,000 +0.08(+0.31%)
Apr 10, 2003 25.43 25.94 24.78 25.67 9,499,200 +0.61(+2.43%)
Apr 09, 2003 26.35 26.37 24.84 25.06 11,971,400 -1.46(-5.51%)
Apr 08, 2003 26.79 26.80 26.45 26.52 5,422,600 -0.30(-1.12%)
Apr 07, 2003 27.21 27.56 26.75 26.82 7,250,900 +0.60(+2.29%)
Apr 04, 2003 26.71 26.83 25.95 26.22 6,074,700 -0.43(-1.61%)
Apr 03, 2003 26.51 27.09 26.02 26.65 7,324,400 +0.27(+1.02%)
Apr 02, 2003 25.98 26.48 25.85 26.38 6,623,000 +0.84(+3.29%)
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.