Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

186.43 -0.45 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
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%)
Sep 03, 2002 0.7355 0.7515 0.7245 0.7300 93,400,000 -0.02(-2.28%)
Aug 30, 2002 0.7455 0.7690 0.7375 0.7470 68,266,000 -0.01(-1.52%)
Aug 29, 2002 0.7215 0.7595 0.7105 0.7585 135,570,000 +0.03(+4.12%)
Aug 28, 2002 0.7240 0.7485 0.7175 0.7285 99,442,000 +0.00(+0.34%)
Aug 27, 2002 0.7520 0.7635 0.7250 0.7260 71,506,000 -0.02(-2.75%)
Aug 26, 2002 0.7645 0.7720 0.7340 0.7465 127,306,000 -0.01(-1.58%)
Aug 23, 2002 0.7800 0.7860 0.7475 0.7585 100,592,000 -0.03(-3.56%)
Aug 22, 2002 0.7670 0.7975 0.7460 0.7865 136,996,000 +0.02(+2.28%)
Aug 21, 2002 0.7975 0.7985 0.7600 0.7690 145,495,280 -0.03(-3.39%)
Aug 20, 2002 0.7690 0.7995 0.7655 0.7960 154,040,000 +0.05(+6.85%)
Aug 16, 2002 0.7195 0.7505 0.7155 0.7450 72,552,000 +0.01(+1.92%)
Aug 15, 2002 0.7025 0.7375 0.6960 0.7310 100,866,000 +0.04(+5.10%)
Aug 14, 2002 0.6965 0.7030 0.6660 0.6955 138,802,000 -0.00(-0.14%)
Aug 13, 2002 0.7150 0.7335 0.6954 0.6965 103,701,496 -0.03(-3.86%)
Aug 12, 2002 0.7070 0.7245 0.6975 0.7245 69,166,000 +0.04(+6.54%)
Aug 07, 2002 0.6965 0.6970 0.6425 0.6800 111,294,000 -0.01(-1.02%)
Aug 06, 2002 0.6635 0.6950 0.6570 0.6870 94,110,040 +0.04(+6.76%)
Aug 05, 2002 0.6825 0.6895 0.6390 0.6435 76,806,000 -0.05(-7.01%)
Aug 02, 2002 0.7065 0.7070 0.6725 0.6920 83,476,000 -0.02(-2.26%)
Aug 01, 2002 0.7155 0.7250 0.6995 0.7080 121,208,000 -0.01(-2.07%)
Jul 31, 2002 0.7225 0.7330 0.7070 0.7229 75,764,976 -0.02(-2.11%)
Jul 30, 2002 0.7095 0.7450 0.7040 0.7385 110,082,000 +0.02(+3.07%)
Jul 29, 2002 0.6625 0.7230 0.6615 0.7165 140,563,984 +0.07(+10.32%)
Jul 26, 2002 0.6360 0.6555 0.6250 0.6495 110,428,536 +0.02(+4.00%)
Jul 25, 2002 0.6855 0.7005 0.6200 0.6245 182,732,000 -0.08(-11.42%)
Jul 24, 2002 0.6185 0.7080 0.6130 0.7050 395,790,144 -0.02(-3.09%)
Jul 23, 2002 0.7770 0.7940 0.7200 0.7275 222,988,000 -0.05(-6.13%)
Jul 22, 2002 0.7575 0.7825 0.7500 0.7750 186,799,456 +0.01(+1.37%)
Jul 19, 2002 0.7680 0.7859 0.7535 0.7645 122,088,000 -0.04(-5.38%)
Jul 17, 2002 0.8420 0.8580 0.7660 0.8080 146,204,000 +0.04(+4.73%)
Jul 12, 2002 0.7875 0.8095 0.7625 0.7715 139,988,000 -0.01(-0.77%)
Jul 11, 2002 0.7330 0.7920 0.7000 0.7775 145,840,000 +0.03(+3.94%)
Jul 10, 2002 0.7825 0.7970 0.7325 0.7480 135,176,000 -0.03(-4.10%)
Jul 09, 2002 0.7525 0.8015 0.7494 0.7800 150,208,000 +0.03(+4.42%)
Jul 08, 2002 0.7605 0.7925 0.7340 0.7470 117,800,000 -0.01(-1.78%)
Jul 05, 2002 0.7195 0.7615 0.7185 0.7605 67,348,000 +0.05(+6.74%)
Jul 04, 2002 0.6690 0.7230 0.6445 0.7125 154,124,000 +0.00(+0.00%)
Jul 03, 2002 0.6690 0.7230 0.6445 0.7125 153,904,000 +0.05(+6.98%)
Jul 02, 2002 0.6800 0.7080 0.6500 0.6660 173,324,000 -0.01(-1.70%)
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.