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

Amazon.com (NQ: AMZN )

179.22 -2.06 (-1.14%)
Official Closing Price Updated: 4:15 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 (%)
Sep 30, 2002 0.8300 0.8405 0.7906 0.7966 180,811,792 -0.05(-6.11%)
Sep 27, 2002 0.8405 0.8681 0.8390 0.8485 141,044,896 -0.01(-0.82%)
Sep 26, 2002 0.7941 0.8655 0.7837 0.8555 233,054,752 +0.07(+9.03%)
Sep 25, 2002 0.8066 0.8176 0.7627 0.7847 186,976,576 -0.01(-1.26%)
Sep 24, 2002 0.7916 0.8166 0.7782 0.7946 141,780,624 -0.01(-0.75%)
Sep 23, 2002 0.7782 0.8201 0.7777 0.8006 148,271,856 +0.01(+1.20%)
Sep 20, 2002 0.8705 0.8799 0.7707 0.7911 252,450,256 -0.07(-7.84%)
Sep 19, 2002 0.8680 0.8799 0.8565 0.8585 96,217,728 -0.03(-2.93%)
Sep 18, 2002 0.8590 0.8944 0.8455 0.8844 168,270,768 +0.02(+2.19%)
Sep 17, 2002 0.8480 0.8854 0.8365 0.8655 173,031,936 +0.03(+3.83%)
Sep 16, 2002 0.8236 0.8445 0.8206 0.8335 59,088,624 +0.00(+0.60%)
Sep 13, 2002 0.8325 0.8475 0.8231 0.8286 73,178,016 -0.01(-0.84%)
Sep 12, 2002 0.8395 0.8545 0.8286 0.8355 141,727,936 -0.02(-2.10%)
Sep 11, 2002 0.8555 0.8904 0.8500 0.8535 133,709,688 -0.00(-0.12%)
Sep 10, 2002 0.8246 0.8655 0.8191 0.8545 225,396,784 +0.03(+3.76%)
Sep 09, 2002 0.7542 0.8305 0.7512 0.8236 176,510,096 +0.06(+7.84%)
Sep 06, 2002 0.7263 0.7722 0.7263 0.7637 98,430,744 +0.05(+7.44%)
Sep 05, 2002 0.7273 0.7343 0.7103 0.7108 105,481,464 -0.03(-3.85%)
Sep 04, 2002 0.7313 0.7462 0.7113 0.7393 88,259,056 +0.01(+1.51%)
Sep 03, 2002 0.7338 0.7497 0.7228 0.7283 93,619,632 -0.02(-2.28%)
Aug 30, 2002 0.7438 0.7672 0.7358 0.7452 68,426,528 -0.01(-1.52%)
Aug 29, 2002 0.7198 0.7577 0.7088 0.7567 135,888,800 +0.03(+4.12%)
Aug 28, 2002 0.7223 0.7467 0.7158 0.7268 99,675,840 +0.00(+0.34%)
Aug 27, 2002 0.7502 0.7617 0.7233 0.7243 71,674,152 -0.02(-2.75%)
Aug 26, 2002 0.7627 0.7702 0.7323 0.7447 127,605,368 -0.01(-1.58%)
Aug 23, 2002 0.7782 0.7842 0.7457 0.7567 100,828,544 -0.03(-3.56%)
Aug 22, 2002 0.7652 0.7956 0.7442 0.7847 137,318,144 +0.02(+2.28%)
Aug 21, 2002 0.7956 0.7966 0.7582 0.7672 145,837,424 -0.03(-3.39%)
Aug 20, 2002 0.7672 0.7976 0.7637 0.7941 154,402,224 +0.05(+6.85%)
Aug 16, 2002 0.7178 0.7487 0.7138 0.7433 72,722,608 +0.01(+1.92%)
Aug 15, 2002 0.7009 0.7358 0.6944 0.7293 101,103,192 +0.04(+5.10%)
Aug 14, 2002 0.6949 0.7014 0.6644 0.6939 139,128,400 -0.00(-0.14%)
Aug 13, 2002 0.7133 0.7318 0.6938 0.6949 103,945,360 -0.03(-3.86%)
Aug 12, 2002 0.7053 0.7228 0.6959 0.7228 69,328,648 +0.04(+6.54%)
Aug 07, 2002 0.6949 0.6954 0.6410 0.6784 111,555,712 -0.01(-1.02%)
Aug 06, 2002 0.6619 0.6934 0.6555 0.6854 94,331,344 +0.04(+6.76%)
Aug 05, 2002 0.6809 0.6879 0.6375 0.6420 76,986,616 -0.05(-7.01%)
Aug 02, 2002 0.7048 0.7053 0.6709 0.6904 83,672,296 -0.02(-2.26%)
Aug 01, 2002 0.7138 0.7233 0.6979 0.7063 121,493,024 -0.01(-2.07%)
Jul 31, 2002 0.7208 0.7313 0.7053 0.7213 75,943,144 -0.02(-2.11%)
Jul 30, 2002 0.7078 0.7433 0.7023 0.7368 110,340,864 +0.02(+3.07%)
Jul 29, 2002 0.6609 0.7213 0.6599 0.7148 140,894,528 +0.07(+10.32%)
Jul 26, 2002 0.6345 0.6540 0.6235 0.6480 110,688,216 +0.02(+4.00%)
Jul 25, 2002 0.6839 0.6989 0.6185 0.6230 183,161,696 -0.08(-11.42%)
Jul 24, 2002 0.6170 0.7063 0.6116 0.7033 396,720,864 -0.02(-3.09%)
Jul 23, 2002 0.7752 0.7921 0.7183 0.7258 223,512,368 -0.05(-6.13%)
Jul 22, 2002 0.7557 0.7807 0.7482 0.7732 187,238,720 +0.01(+1.37%)
Jul 19, 2002 0.7662 0.7840 0.7517 0.7627 122,375,096 -0.04(-5.38%)
Jul 17, 2002 0.8400 0.8560 0.7642 0.8061 146,547,808 +0.04(+4.73%)
Jul 12, 2002 0.7857 0.8076 0.7607 0.7697 140,317,184 -0.01(-0.77%)
Jul 11, 2002 0.7313 0.7901 0.6984 0.7757 146,182,944 +0.03(+3.94%)
Jul 10, 2002 0.7807 0.7951 0.7308 0.7462 135,493,872 -0.03(-4.10%)
Jul 09, 2002 0.7507 0.7996 0.7476 0.7782 150,561,216 +0.03(+4.42%)
Jul 08, 2002 0.7587 0.7906 0.7323 0.7452 118,077,008 -0.01(-1.78%)
Jul 05, 2002 0.7178 0.7597 0.7168 0.7587 67,506,368 +0.05(+6.74%)
Jul 04, 2002 0.6674 0.7213 0.6430 0.7108 154,486,432 +0.00(+0.00%)
Jul 03, 2002 0.6674 0.7213 0.6430 0.7108 154,265,904 +0.05(+6.98%)
Jul 02, 2002 0.6784 0.7063 0.6485 0.6644 173,731,584 -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.