Indicators

Amazon.com (NQ: AMZN )

189.87 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.780	1.804	1.750	1.794	204,052,000	+0.02(+0.96%)
May 29, 2003	1.744	1.798	1.735	1.778	187,080,000	+0.03(+1.98%)
May 28, 2003	1.744	1.786	1.732	1.743	181,186,000	+0.00(+0.03%)
May 27, 2003	1.627	1.752	1.623	1.742	244,768,000	+0.11(+6.51%)
May 23, 2003	1.651	1.653	1.623	1.636	141,564,000	-0.01(-0.85%)
May 22, 2003	1.587	1.665	1.565	1.650	170,570,000	+0.06(+3.94%)
May 21, 2003	1.567	1.592	1.558	1.587	104,354,000	+0.01(+0.86%)
May 20, 2003	1.578	1.607	1.558	1.574	161,868,000	-0.00(-0.25%)
May 19, 2003	1.635	1.649	1.570	1.578	195,962,000	-0.07(-4.51%)
May 16, 2003	1.625	1.658	1.619	1.653	153,096,000	+0.02(+1.29%)
May 15, 2003	1.632	1.637	1.610	1.631	104,460,000	+0.00(+0.09%)
May 14, 2003	1.657	1.659	1.622	1.630	160,208,000	-0.02(-1.06%)
May 13, 2003	1.577	1.675	1.572	1.647	317,753,984	+0.06(+3.94%)
May 12, 2003	1.542	1.590	1.534	1.585	145,366,000	+0.04(+2.36%)
May 09, 2003	1.523	1.550	1.510	1.548	119,428,000	+0.03(+1.71%)
May 08, 2003	1.518	1.538	1.511	1.522	170,698,000	-0.01(-0.81%)
May 07, 2003	1.533	1.543	1.502	1.535	207,868,000	-0.01(-0.58%)
May 06, 2003	1.494	1.559	1.490	1.544	279,981,984	+0.05(+3.07%)
May 05, 2003	1.474	1.502	1.450	1.498	223,400,000	+0.03(+1.80%)

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.