Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

191.60 +1.73 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 1.208 1.219 1.167 1.167 51,648,000 -0.04(-3.03%)
Nov 27, 2002 1.186 1.212 1.185 1.204 113,500,000 +0.03(+2.91%)
Nov 26, 2002 1.201 1.210 1.169 1.170 128,608,000 -0.04(-3.51%)
Nov 25, 2002 1.202 1.224 1.191 1.212 202,174,000 +0.01(+1.08%)
Nov 22, 2002 1.160 1.214 1.155 1.200 233,966,000 +0.03(+2.52%)
Nov 21, 2002 1.167 1.192 1.161 1.170 226,112,000 +0.02(+2.18%)
Nov 20, 2002 1.067 1.150 1.061 1.145 266,982,000 +0.08(+7.56%)
Nov 19, 2002 1.094 1.095 1.062 1.065 246,144,000 -0.06(-5.04%)
Nov 18, 2002 1.125 1.187 1.107 1.121 507,569,984 +0.01(+0.95%)
Nov 15, 2002 1.058 1.117 1.054 1.111 246,552,000 +0.05(+4.71%)
Nov 14, 2002 1.049 1.075 1.048 1.060 264,278,000 +0.04(+3.92%)
Nov 13, 2002 0.9805 1.050 0.9805 1.020 366,797,984 +0.03(+2.98%)
Nov 12, 2002 0.9505 0.9995 0.9505 0.9910 209,694,000 +0.04(+4.32%)
Nov 11, 2002 0.9700 0.9775 0.9400 0.9500 115,224,000 -0.03(-2.61%)
Nov 08, 2002 0.9520 0.9832 0.9405 0.9755 142,968,000 +0.02(+2.04%)
Nov 07, 2002 0.9425 0.9635 0.9385 0.9560 128,574,000 -0.01(-1.14%)
Nov 06, 2002 0.9385 0.9695 0.9130 0.9670 159,924,000 +0.03(+3.31%)
Nov 05, 2002 0.9305 0.9435 0.9100 0.9360 159,200,000 -0.00(-0.32%)
Nov 04, 2002 0.9699 0.9905 0.9295 0.9390 259,688,000 -0.05(-5.15%)
Nov 01, 2002 0.9645 0.9950 0.9545 0.9900 111,102,000 +0.02(+2.27%)
Oct 31, 2002 0.9515 0.9740 0.9425 0.9680 133,948,000 +0.01(+1.47%)
Oct 30, 2002 0.9425 0.9610 0.9235 0.9540 137,860,000 +0.03(+2.75%)
Oct 29, 2002 0.9255 0.9460 0.9035 0.9285 145,006,000 -0.00(-0.11%)
Oct 28, 2002 0.9640 0.9865 0.9200 0.9295 176,037,744 -0.04(-3.68%)
Oct 25, 2002 0.9420 0.9680 0.9244 0.9650 317,692,000 -0.03(-2.82%)
Oct 24, 2002 0.9975 1.101 0.9900 0.9930 252,660,000 +0.01(+0.56%)
Oct 23, 2002 0.9760 0.9910 0.9685 0.9875 132,284,000 +0.02(+1.91%)
Oct 22, 2002 0.9505 0.9955 0.9450 0.9690 172,058,000 +0.01(+0.52%)
Oct 21, 2002 0.9445 0.9765 0.9363 0.9640 134,704,000 +0.01(+1.26%)
Oct 18, 2002 0.9240 0.9645 0.9180 0.9520 131,552,000 +0.01(+1.60%)
Oct 17, 2002 1.005 1.011 0.9215 0.9370 281,533,536 -0.04(-3.85%)
Oct 16, 2002 0.9135 0.9830 0.9125 0.9745 174,888,000 +0.03(+2.90%)
Oct 15, 2002 0.9920 1.007 0.9325 0.9470 279,060,000 -0.01(-1.35%)
Oct 14, 2002 0.9090 0.9615 0.9085 0.9600 195,990,000 +0.04(+4.01%)
Oct 11, 2002 0.9075 0.9370 0.9050 0.9230 192,816,000 +0.03(+2.78%)
Oct 10, 2002 0.8580 0.8985 0.8575 0.8980 211,132,000 +0.06(+6.52%)
Oct 09, 2002 0.8350 0.8565 0.8300 0.8430 120,636,000 -0.00(-0.47%)
Oct 08, 2002 0.8440 0.8531 0.8230 0.8470 122,126,000 +0.02(+1.80%)
Oct 07, 2002 0.8275 0.8480 0.8185 0.8320 114,312,000 +0.00(+0.54%)
Oct 04, 2002 0.8475 0.8575 0.8190 0.8275 153,176,000 -0.01(-1.19%)
Oct 03, 2002 0.8395 0.8625 0.8330 0.8375 126,864,000 -0.01(-1.53%)
Oct 02, 2002 0.8405 0.8820 0.8350 0.8505 164,572,000 +0.00(+0.35%)
Oct 01, 2002 0.8115 0.8530 0.8005 0.8475 183,132,000 +0.05(+6.14%)
Sep 30, 2002 0.8320 0.8425 0.7925 0.7985 180,387,600 -0.05(-6.11%)
Sep 27, 2002 0.8425 0.8701 0.8410 0.8505 140,714,000 -0.01(-0.82%)
Sep 26, 2002 0.7960 0.8675 0.7855 0.8575 232,508,000 +0.07(+9.03%)
Sep 25, 2002 0.8085 0.8195 0.7645 0.7865 186,537,920 -0.01(-1.26%)
Sep 24, 2002 0.7935 0.8185 0.7800 0.7965 141,448,000 -0.01(-0.75%)
Sep 23, 2002 0.7800 0.8220 0.7795 0.8025 147,924,000 +0.01(+1.20%)
Sep 20, 2002 0.8725 0.8820 0.7725 0.7930 251,858,000 -0.07(-7.84%)
Sep 19, 2002 0.8700 0.8820 0.8585 0.8605 95,992,000 -0.03(-2.93%)
Sep 18, 2002 0.8610 0.8965 0.8475 0.8865 167,876,000 +0.02(+2.19%)
Sep 17, 2002 0.8500 0.8875 0.8385 0.8675 172,626,000 +0.03(+3.83%)
Sep 16, 2002 0.8255 0.8465 0.8225 0.8355 58,950,000 +0.01(+0.60%)
Sep 13, 2002 0.8345 0.8495 0.8250 0.8305 73,006,336 -0.01(-0.84%)
Sep 12, 2002 0.8415 0.8565 0.8305 0.8375 141,395,440 -0.02(-2.10%)
Sep 11, 2002 0.8575 0.8925 0.8520 0.8555 133,396,000 -0.00(-0.12%)
Sep 10, 2002 0.8265 0.8675 0.8210 0.8565 224,868,000 +0.03(+3.76%)
Sep 09, 2002 0.7560 0.8325 0.7530 0.8255 176,096,000 +0.06(+7.84%)
Sep 06, 2002 0.7280 0.7740 0.7280 0.7655 98,199,816 +0.05(+7.44%)
Sep 05, 2002 0.7290 0.7360 0.7120 0.7125 105,234,000 -0.03(-3.85%)
Sep 04, 2002 0.7330 0.7480 0.7130 0.7410 88,052,000 +0.01(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.