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

Amazon.com (NQ: AMZN )

187.97 -3.19 (-1.67%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 30, 2004 1.948 1.990 1.948 1.984 140,906,000 +0.04(+1.90%)
Nov 29, 2004 1.979 1.981 1.885 1.947 198,030,000 -0.01(-0.38%)
Nov 26, 2004 1.948 1.967 1.944 1.954 46,752,000 +0.02(+0.88%)
Nov 24, 2004 1.944 1.958 1.905 1.938 118,862,000 +0.02(+1.15%)
Nov 23, 2004 1.909 1.984 1.901 1.915 148,166,000 +0.01(+0.68%)
Nov 22, 2004 1.919 1.927 1.879 1.903 177,522,000 -0.02(-1.30%)
Nov 19, 2004 1.958 1.972 1.909 1.927 228,900,000 -0.09(-4.51%)
Nov 18, 2004 1.986 2.048 1.980 2.018 138,096,000 +0.02(+1.18%)
Nov 17, 2004 2.020 2.030 1.977 1.995 137,454,000 -0.01(-0.42%)
Nov 16, 2004 2.025 2.033 1.988 2.003 128,884,000 -0.04(-2.01%)
Nov 15, 2004 2.017 2.075 2.009 2.045 207,330,000 +0.02(+1.06%)
Nov 12, 2004 1.952 2.047 1.950 2.023 232,040,000 +0.08(+4.20%)
Nov 11, 2004 1.905 1.950 1.882 1.942 136,732,000 +0.04(+1.94%)
Nov 10, 2004 1.901 1.942 1.891 1.905 213,626,000 +0.03(+1.84%)
Nov 09, 2004 1.847 1.891 1.835 1.870 130,318,000 +0.00(+0.21%)
Nov 08, 2004 1.837 1.879 1.836 1.866 137,728,000 +0.04(+2.08%)
Nov 05, 2004 1.868 1.869 1.801 1.828 148,054,000 -0.02(-0.95%)
Nov 04, 2004 1.786 1.865 1.776 1.845 152,228,000 +0.05(+2.76%)
Nov 03, 2004 1.861 1.881 1.778 1.796 206,022,000 -0.02(-0.88%)
Nov 02, 2004 1.773 1.825 1.757 1.812 226,780,000 +0.06(+3.25%)
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.