FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
2,152.34 USD  -17.88 (-0.82%)
Streaming Delayed Price  /  Updated: 3:43 PM EST, Feb 20, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2004 49.30 51.37 49.30 50.40 11,411,900 +1.18(+2.40%)
Jan 29, 2004 52.03 52.06 48.60 49.22 22,496,300 -2.74(-5.27%)
Jan 28, 2004 53.74 54.45 51.62 51.96 21,582,300 -3.78(-6.78%)
Jan 27, 2004 56.75 57.74 55.66 55.74 13,283,200 -1.29(-2.26%)
Jan 26, 2004 56.81 57.20 56.30 57.03 5,566,000 -0.08(-0.14%)
Jan 23, 2004 57.10 57.61 56.62 57.11 6,039,100 -0.07(-0.12%)
Jan 22, 2004 56.81 57.82 56.24 57.18 10,673,400 +0.98(+1.74%)
Jan 21, 2004 56.15 56.94 55.64 56.20 6,809,000 -0.41(-0.72%)
Jan 20, 2004 55.57 56.84 55.41 56.61 7,752,400 +0.89(+1.60%)
Jan 16, 2004 56.23 56.37 55.27 55.72 9,115,400 -0.46(-0.82%)
Jan 15, 2004 54.73 56.78 54.62 56.18 12,227,291 +0.38(+0.68%)
Jan 14, 2004 54.62 55.99 54.15 55.80 11,161,838 +0.89(+1.62%)
Jan 13, 2004 52.67 54.99 52.41 54.91 14,522,511 +1.96(+3.70%)
Jan 12, 2004 51.65 53.03 50.80 52.95 9,451,545 +1.36(+2.64%)
Jan 09, 2004 49.77 52.15 49.10 51.59 12,779,198 +1.35(+2.69%)
Jan 08, 2004 52.09 52.10 50.03 50.24 10,316,860 -1.66(-3.20%)
Jan 07, 2004 52.18 52.66 50.94 51.90 9,242,722 -1.13(-2.13%)
Jan 06, 2004 53.11 53.50 52.74 53.03 5,986,300 -0.24(-0.45%)
Jan 05, 2004 52.00 53.60 51.37 53.27 11,285,000 +1.37(+2.64%)
Jan 02, 2004 52.76 53.13 51.43 51.90 6,640,400 -0.72(-1.37%)
Dec 31, 2003 52.82 53.48 52.40 52.62 5,308,400 -0.21(-0.40%)
Dec 30, 2003 53.18 53.50 52.60 52.83 5,152,853 -0.64(-1.20%)
Dec 29, 2003 53.79 53.84 52.13 53.47 8,061,287 +0.00(+0.00%)
Dec 26, 2003 54.14 54.94 53.14 53.47 7,078,579 +0.15(+0.28%)
Dec 24, 2003 52.30 53.88 52.15 53.32 5,659,704 +0.84(+1.60%)
Dec 23, 2003 50.02 52.62 49.77 52.48 11,009,047 +2.59(+5.19%)
Dec 22, 2003 48.98 50.10 48.70 49.89 7,808,763 +0.65(+1.32%)
Dec 19, 2003 48.80 49.41 48.26 49.24 8,049,788 +0.49(+1.01%)
Dec 18, 2003 47.61 48.89 47.45 48.75 10,749,209 +1.17(+2.46%)
Dec 17, 2003 49.47 49.61 47.00 47.58 13,849,224 -1.92(-3.88%)
Dec 16, 2003 49.60 49.80 48.63 49.50 10,546,018 -0.91(-1.81%)
Dec 15, 2003 52.05 52.25 50.05 50.41 9,666,073 -0.58(-1.14%)
Dec 12, 2003 50.99 51.31 49.92 50.99 6,188,261 +0.19(+0.37%)
Dec 11, 2003 49.26 51.15 49.19 50.80 9,386,400 +1.60(+3.25%)
Dec 10, 2003 49.45 50.17 48.31 49.20 9,230,197 -0.14(-0.28%)
Dec 09, 2003 51.17 51.65 49.30 49.34 10,459,451 -1.74(-3.41%)
Dec 08, 2003 51.55 52.20 50.12 51.08 8,361,833 -0.48(-0.93%)
Dec 05, 2003 51.80 52.65 51.25 51.56 6,731,583 -0.24(-0.46%)
Dec 04, 2003 51.45 52.43 50.75 51.80 10,111,059 +0.29(+0.56%)
Dec 03, 2003 54.10 54.25 51.36 51.51 11,558,894 -2.42(-4.49%)
Dec 02, 2003 54.50 54.75 53.85 53.93 6,215,378 -0.72(-1.32%)
Dec 01, 2003 54.40 54.75 53.05 54.65 11,518,354 +0.68(+1.26%)
Nov 28, 2003 52.84 54.06 52.83 53.97 3,983,158 +1.01(+1.91%)
Nov 26, 2003 52.83 53.54 51.87 52.96 8,905,538 +0.49(+0.93%)
Nov 25, 2003 51.35 53.30 51.25 52.47 13,733,739 +1.14(+2.22%)
Nov 24, 2003 49.28 51.45 48.65 51.33 10,608,078 +2.75(+5.66%)
Nov 21, 2003 48.85 49.20 47.76 48.58 9,170,933 -0.27(-0.55%)
Nov 20, 2003 49.10 50.46 48.34 48.85 12,336,101 -0.68(-1.37%)
Nov 19, 2003 48.71 49.85 47.67 49.53 14,064,675 +1.03(+2.12%)
Nov 18, 2003 50.73 50.98 48.45 48.50 12,588,875 -1.86(-3.69%)
Nov 17, 2003 51.92 52.19 49.58 50.36 12,972,016 -2.09(-3.98%)
Nov 14, 2003 54.43 54.78 52.21 52.45 8,344,415 -2.35(-4.29%)
Nov 13, 2003 54.04 55.13 53.57 54.80 7,071,210 +0.67(+1.24%)
Nov 12, 2003 52.57 54.29 52.11 54.13 9,270,376 +1.90(+3.64%)
Nov 11, 2003 51.84 52.75 50.76 52.23 10,915,833 +0.25(+0.48%)
Nov 10, 2003 53.95 54.00 51.74 51.98 9,116,216 -2.33(-4.29%)
Nov 07, 2003 55.61 55.70 54.00 54.31 8,483,966 -0.68(-1.24%)
Nov 06, 2003 56.81 56.87 54.75 54.99 8,788,075 -1.75(-3.08%)
Nov 05, 2003 56.13 56.99 56.08 56.74 5,303,814 -0.12(-0.21%)
Nov 04, 2003 56.70 57.49 56.06 56.86 6,988,964 +0.23(+0.41%)
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.