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

Amazon.com (NQ: AMZN )

181.59 +0.31 (+0.17%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 18, 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 (%)
Apr 30, 2002 0.8046 0.8360 0.7946 0.8325 128,555,592 +0.03(+3.15%)
Apr 29, 2002 0.8355 0.8480 0.7931 0.8071 168,509,328 -0.04(-4.32%)
Apr 26, 2002 0.8410 0.8455 0.8141 0.8435 162,184,496 +0.00(+0.54%)
Apr 25, 2002 0.8236 0.8505 0.8186 0.8390 234,897,072 +0.00(+0.18%)
Apr 24, 2002 0.7597 0.8405 0.7507 0.8375 689,541,696 +0.14(+19.42%)
Apr 23, 2002 0.7158 0.7358 0.6924 0.7014 157,074,496 -0.01(-1.75%)
Apr 22, 2002 0.7273 0.7408 0.7058 0.7138 106,038,768 -0.01(-1.51%)
Apr 19, 2002 0.7173 0.7353 0.7058 0.7248 74,919,760 +0.01(+1.89%)
Apr 18, 2002 0.7333 0.7413 0.6959 0.7113 77,381,536 -0.03(-3.78%)
Apr 17, 2002 0.7103 0.7482 0.7103 0.7393 154,873,344 +0.04(+5.78%)
Apr 16, 2002 0.7073 0.7128 0.6844 0.6989 73,672,840 +0.01(+0.86%)
Apr 15, 2002 0.6694 0.7033 0.6659 0.6929 95,165,256 +0.03(+4.36%)
Apr 12, 2002 0.6435 0.6789 0.6410 0.6639 107,572,368 +0.03(+4.47%)
Apr 11, 2002 0.6624 0.6624 0.6245 0.6355 118,830,776 -0.04(-5.49%)
Apr 10, 2002 0.6864 0.6984 0.6510 0.6724 105,174,744 -0.01(-0.88%)
Apr 09, 2002 0.7018 0.7278 0.6764 0.6784 129,287,312 -0.02(-2.51%)
Apr 08, 2002 0.6470 0.6964 0.6465 0.6959 105,272,976 +0.02(+3.33%)
Apr 05, 2002 0.6819 0.7004 0.6639 0.6734 89,928,976 -0.00(-0.30%)
Apr 04, 2002 0.6849 0.6884 0.6599 0.6754 114,887,528 -0.01(-0.95%)
Apr 03, 2002 0.7168 0.7208 0.6784 0.6819 90,738,872 -0.03(-4.07%)
Apr 02, 2002 0.7303 0.7527 0.7078 0.7108 95,606,296 -0.03(-3.72%)
Apr 01, 2002 0.7123 0.7383 0.7053 0.7383 95,413,840 +0.02(+3.50%)
Mar 29, 2002 0.7183 0.7308 0.7108 0.7133 62,596,852 +0.00(+0.00%)
Mar 28, 2002 0.7183 0.7308 0.7108 0.7133 62,582,820 +0.00(+0.35%)
Mar 27, 2002 0.6934 0.7158 0.6834 0.7108 163,240,960 -0.03(-3.91%)
Mar 26, 2002 0.7303 0.7707 0.7258 0.7398 97,943,776 +0.00(+0.61%)
Mar 25, 2002 0.7717 0.7847 0.7343 0.7353 102,530,536 -0.04(-5.09%)
Mar 22, 2002 0.7542 0.7783 0.7532 0.7747 103,939,848 +0.02(+2.37%)
Mar 21, 2002 0.7293 0.7602 0.7263 0.7567 111,856,416 +0.03(+4.62%)
Mar 20, 2002 0.7223 0.7547 0.7133 0.7233 143,546,768 -0.01(-1.09%)
Mar 19, 2002 0.7557 0.7682 0.7263 0.7313 98,058,048 -0.02(-2.33%)
Mar 18, 2002 0.7058 0.7622 0.7053 0.7487 160,159,744 +0.05(+6.99%)
Mar 15, 2002 0.7118 0.7128 0.6759 0.6999 246,895,216 -0.02(-3.11%)
Mar 14, 2002 0.7477 0.7732 0.7123 0.7223 304,011,232 -0.06(-8.01%)
Mar 13, 2002 0.8006 0.8151 0.7802 0.7852 111,295,104 -0.03(-3.49%)
Mar 12, 2002 0.8156 0.8276 0.8001 0.8136 111,974,696 -0.02(-2.39%)
Mar 11, 2002 0.8001 0.8420 0.7911 0.8335 132,550,968 +0.02(+2.20%)
Mar 08, 2002 0.8106 0.8460 0.7946 0.8156 189,019,440 +0.04(+4.67%)
Mar 07, 2002 0.8186 0.8455 0.7682 0.7792 185,553,312 -0.04(-4.35%)
Mar 06, 2002 0.7393 0.8276 0.7393 0.8146 285,379,520 +0.02(+2.25%)
Mar 05, 2002 0.7981 0.8320 0.7747 0.7966 174,611,648 -0.03(-3.09%)
Mar 04, 2002 0.7692 0.8226 0.7682 0.8221 278,727,904 +0.05(+7.08%)
Mar 01, 2002 0.7048 0.7682 0.7043 0.7677 196,274,464 +0.06(+9.15%)
Feb 28, 2002 0.7128 0.7358 0.6949 0.7033 120,993,856 -0.01(-1.19%)
Feb 27, 2002 0.7258 0.7348 0.7043 0.7118 171,009,184 -0.01(-0.90%)
Feb 26, 2002 0.6739 0.7228 0.6709 0.7183 166,474,560 +0.03(+4.88%)
Feb 25, 2002 0.6530 0.6854 0.6485 0.6849 114,939,648 +0.03(+5.05%)
Feb 22, 2002 0.6510 0.6599 0.6335 0.6520 157,381,216 -0.01(-1.43%)
Feb 21, 2002 0.6440 0.6809 0.6435 0.6614 165,786,944 +0.01(+2.31%)
Feb 20, 2002 0.6580 0.6684 0.6061 0.6465 160,686,976 -0.00(-0.38%)
Feb 19, 2002 0.6460 0.6904 0.6385 0.6490 166,083,632 -0.02(-2.98%)
Feb 18, 2002 0.6939 0.7004 0.6619 0.6689 145,649,696 +0.00(+0.00%)
Feb 15, 2002 0.6939 0.7004 0.6619 0.6689 145,591,568 -0.02(-3.39%)
Feb 14, 2002 0.6654 0.7113 0.6634 0.6924 186,054,496 +0.03(+4.44%)
Feb 13, 2002 0.6535 0.6649 0.6515 0.6629 121,047,984 +0.02(+3.02%)
Feb 12, 2002 0.6500 0.6604 0.6235 0.6435 149,488,704 -0.02(-3.01%)
Feb 11, 2002 0.6305 0.6734 0.6255 0.6634 189,332,176 +0.04(+6.23%)
Feb 08, 2002 0.5742 0.6320 0.5737 0.6245 121,964,128 +0.06(+11.39%)
Feb 07, 2002 0.5612 0.5911 0.5517 0.5607 143,510,672 -0.00(-0.18%)
Feb 06, 2002 0.5936 0.5986 0.5587 0.5617 177,311,984 -0.01(-2.09%)
Feb 05, 2002 0.5976 0.6131 0.5567 0.5737 286,889,056 -0.05(-8.22%)
Feb 04, 2002 0.6440 0.6530 0.6200 0.6250 382,926,368 -0.06(-8.74%)
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.