FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,751.60 USD  +11.12 (+0.64%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2004 40.55 41.28 40.21 40.86 9,417,500 +0.02(+0.05%)
Sep 29, 2004 39.45 40.92 39.36 40.84 9,923,700 +1.41(+3.58%)
Sep 28, 2004 40.27 40.33 38.97 39.43 11,907,200 -0.50(-1.25%)
Sep 27, 2004 40.71 41.01 39.75 39.93 8,419,900 -1.01(-2.47%)
Sep 24, 2004 41.81 41.91 40.85 40.94 6,218,400 -0.89(-2.13%)
Sep 23, 2004 41.33 42.20 41.11 41.83 7,411,900 +0.45(+1.09%)
Sep 22, 2004 43.15 43.24 41.17 41.38 12,221,100 -1.91(-4.42%)
Sep 21, 2004 43.50 43.77 42.77 43.29 6,698,700 +0.02(+0.05%)
Sep 20, 2004 42.84 43.99 42.61 43.27 9,222,500 +0.31(+0.72%)
Sep 17, 2004 42.85 43.26 42.39 42.96 7,888,900 +0.39(+0.92%)
Sep 16, 2004 42.45 44.28 42.35 42.57 11,593,700 +0.36(+0.85%)
Sep 15, 2004 42.00 43.18 41.87 42.21 11,146,600 -0.46(-1.08%)
Sep 14, 2004 40.21 42.75 39.90 42.67 16,386,600 +2.66(+6.65%)
Sep 13, 2004 39.13 40.04 38.82 40.01 8,094,900 +1.44(+3.73%)
Sep 10, 2004 38.20 38.80 37.90 38.57 4,616,600 +0.50(+1.31%)
Sep 09, 2004 38.23 38.31 37.36 38.07 6,963,300 +0.06(+0.16%)
Sep 08, 2004 38.42 38.81 37.71 38.01 6,608,100 -0.50(-1.30%)
Sep 07, 2004 39.03 39.36 38.11 38.51 5,827,200 -0.23(-0.59%)
Sep 03, 2004 39.01 40.01 38.64 38.74 5,231,100 -0.44(-1.12%)
Sep 02, 2004 38.03 39.64 37.91 39.18 5,726,700 +0.94(+2.46%)
Sep 01, 2004 38.23 39.01 38.02 38.24 5,256,300 +0.10(+0.26%)
Aug 31, 2004 38.49 38.85 37.86 38.14 6,151,100 -0.17(-0.44%)
Aug 30, 2004 39.85 39.95 38.25 38.31 7,717,400 -1.59(-3.98%)
Aug 27, 2004 40.31 40.39 39.60 39.90 4,241,000 -0.29(-0.72%)
Aug 26, 2004 40.18 40.83 39.70 40.19 6,980,400 -0.11(-0.27%)
Aug 25, 2004 39.01 40.49 38.16 40.30 7,258,700 +1.25(+3.20%)
Aug 24, 2004 39.75 39.93 38.32 39.05 7,691,200 -0.40(-1.01%)
Aug 23, 2004 39.89 40.00 39.11 39.45 5,532,000 -0.06(-0.15%)
Aug 20, 2004 38.45 39.91 38.11 39.51 6,787,600 +0.88(+2.28%)
Aug 19, 2004 40.34 40.48 36.35 38.63 12,705,000 -0.73(-1.85%)
Aug 18, 2004 37.92 39.54 37.42 39.36 9,548,000 +1.13(+2.96%)
Aug 17, 2004 38.49 39.44 37.90 38.23 11,163,600 +0.28(+0.74%)
Aug 16, 2004 36.14 38.40 35.98 37.95 8,173,400 +1.82(+5.04%)
Aug 13, 2004 36.56 37.00 35.87 36.13 4,981,000 -0.16(-0.44%)
Aug 12, 2004 36.21 37.35 36.17 36.29 9,123,000 -0.27(-0.74%)
Aug 11, 2004 36.40 36.90 35.60 36.56 9,449,400 -0.54(-1.46%)
Aug 10, 2004 35.68 37.20 35.55 37.10 10,104,400 +1.78(+5.04%)
Aug 09, 2004 35.34 36.30 34.85 35.32 9,170,800 -0.17(-0.48%)
Aug 06, 2004 35.25 36.67 34.85 35.49 11,518,800 -0.12(-0.34%)
Aug 05, 2004 37.48 37.48 35.38 35.61 8,404,200 -1.51(-4.07%)
Aug 04, 2004 36.86 37.46 36.40 37.12 9,768,700 -0.49(-1.30%)
Aug 03, 2004 38.28 39.08 37.23 37.61 7,770,700 -0.69(-1.80%)
Aug 02, 2004 38.44 38.76 37.81 38.30 5,919,400 -0.62(-1.59%)
Jul 30, 2004 38.50 39.42 38.23 38.92 6,034,700 +0.34(+0.88%)
Jul 29, 2004 38.29 38.96 38.02 38.58 8,200,300 +0.61(+1.61%)
Jul 28, 2004 39.21 39.57 37.38 37.97 10,188,800 -1.14(-2.91%)
Jul 27, 2004 39.18 39.91 38.80 39.11 10,536,000 +0.33(+0.85%)
Jul 26, 2004 40.00 40.24 38.33 38.78 13,973,500 -1.20(-3.00%)
Jul 23, 2004 42.47 42.76 39.56 39.98 35,933,100 -5.84(-12.75%)
Jul 22, 2004 43.70 46.07 43.64 45.82 16,508,500 +1.06(+2.37%)
Jul 21, 2004 47.32 47.60 44.52 44.76 9,372,100 -2.23(-4.75%)
Jul 20, 2004 46.14 47.85 46.12 46.99 7,639,600 +0.97(+2.11%)
Jul 19, 2004 47.26 47.26 45.15 46.02 9,856,400 -1.08(-2.29%)
Jul 16, 2004 48.99 49.06 46.78 47.10 9,286,800 -1.57(-3.23%)
Jul 15, 2004 49.57 49.67 48.12 48.67 5,247,200 -0.83(-1.68%)
Jul 14, 2004 49.06 50.40 48.89 49.50 5,075,700 -0.10(-0.20%)
Jul 13, 2004 49.15 49.98 48.87 49.60 4,909,700 +0.55(+1.12%)
Jul 12, 2004 48.15 49.35 48.03 49.05 7,073,600 +0.73(+1.51%)
Jul 09, 2004 49.82 50.00 47.82 48.32 8,033,500 -1.18(-2.38%)
Jul 08, 2004 48.54 49.97 48.47 49.50 10,035,000 -1.50(-2.94%)
Jul 07, 2004 50.79 52.03 50.24 51.00 6,583,900 -0.24(-0.47%)
Jul 06, 2004 52.40 52.60 50.49 51.24 6,157,400 -1.35(-2.57%)
Jul 02, 2004 52.60 53.24 51.83 52.59 4,862,300 +0.03(+0.06%)
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.