Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amazon.com
(NQ:
AMZN
)
188.76
+0.06 (+0.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2003
2.063
2.094
2.029
2.077
180,004,288
+0.05(+2.41%)
Jul 30, 2003
2.053
2.059
2.018
2.028
143,723,184
-0.04(-1.76%)
Jul 29, 2003
2.095
2.120
2.048
2.065
157,258,928
-0.03(-1.64%)
Jul 28, 2003
2.070
2.104
2.039
2.099
149,546,848
+0.02(+1.15%)
Jul 25, 2003
2.032
2.078
1.983
2.075
213,585,072
+0.01(+0.70%)
Jul 24, 2003
2.048
2.150
2.024
2.061
478,095,616
+0.06(+2.99%)
Jul 23, 2003
1.883
2.008
1.863
2.001
645,586,560
+0.26(+15.03%)
Jul 22, 2003
1.781
1.796
1.696
1.739
321,424,064
-0.02(-1.30%)
Jul 21, 2003
1.731
1.796
1.726
1.762
197,385,072
+0.02(+1.00%)
Jul 18, 2003
1.812
1.838
1.735
1.745
268,828,672
-0.07(-3.69%)
Jul 17, 2003
1.853
1.861
1.798
1.812
153,281,600
-0.07(-3.61%)
Jul 16, 2003
1.921
1.921
1.862
1.880
112,973,040
-0.04(-1.95%)
Jul 15, 2003
1.976
1.976
1.877
1.917
117,443,528
-0.04(-2.14%)
Jul 14, 2003
1.920
1.976
1.908
1.959
174,641,712
+0.08(+4.30%)
Jul 11, 2003
1.911
1.911
1.851
1.878
231,695,568
-0.03(-1.57%)
Jul 10, 2003
1.951
1.970
1.906
1.908
177,975,536
-0.11(-5.56%)
Jul 09, 2003
2.022
2.032
1.989
2.020
157,902,448
-0.00(-0.02%)
Jul 08, 2003
1.933
2.037
1.933
2.021
243,609,520
+0.07(+3.74%)
Jul 07, 2003
1.911
1.950
1.893
1.948
136,305,776
+0.06(+2.98%)
Jul 03, 2003
1.847
1.904
1.847
1.892
77,118,920
+0.00(+0.18%)
Jul 02, 2003
1.876
1.890
1.853
1.888
121,541,136
+0.03(+1.61%)
Jul 01, 2003
1.812
1.860
1.781
1.858
145,830,128
+0.05(+2.56%)
Jun 30, 2003
1.827
1.837
1.797
1.812
104,807,880
+0.00(+0.06%)
Jun 27, 2003
1.830
1.850
1.805
1.811
135,186,368
-0.02(-1.14%)
Jun 26, 2003
1.756
1.838
1.749
1.832
206,223,808
+0.07(+3.76%)
Jun 25, 2003
1.761
1.802
1.753
1.765
133,615,464
-0.00(-0.03%)
Jun 24, 2003
1.764
1.787
1.723
1.766
164,385,648
-0.01(-0.51%)
Jun 23, 2003
1.770
1.789
1.747
1.775
169,028,544
+0.03(+1.54%)
Jun 20, 2003
1.786
1.790
1.738
1.748
140,028,512
-0.02(-1.30%)
Jun 19, 2003
1.786
1.833
1.765
1.771
120,161,904
-0.02(-0.98%)
Jun 18, 2003
1.771
1.858
1.763
1.788
224,803,392
+0.00(+0.03%)
Jun 17, 2003
1.792
1.814
1.758
1.788
165,392,016
+0.00(+0.00%)
Jun 16, 2003
1.724
1.788
1.700
1.788
143,715,152
+0.09(+5.01%)
Jun 13, 2003
1.766
1.768
1.699
1.702
120,616,968
-0.05(-3.04%)
Jun 12, 2003
1.761
1.766
1.731
1.756
141,143,120
+0.03(+1.59%)
Jun 11, 2003
1.695
1.736
1.676
1.728
155,364,496
+0.03(+1.70%)
Jun 10, 2003
1.697
1.715
1.638
1.700
193,758,560
+0.02(+1.07%)
Jun 09, 2003
1.664
1.719
1.650
1.682
167,697,360
+0.02(+1.08%)
Jun 06, 2003
1.798
1.809
1.659
1.664
228,315,632
-0.11(-6.11%)
Jun 05, 2003
1.754
1.788
1.726
1.772
144,649,344
+0.01(+0.37%)
Jun 04, 2003
1.746
1.776
1.731
1.765
188,756,832
+0.01(+0.45%)
Jun 03, 2003
1.731
1.761
1.730
1.757
202,489,040
-0.01(-0.48%)
Jun 02, 2003
1.821
1.830
1.763
1.766
191,543,360
-0.02(-1.37%)
May 30, 2003
1.776
1.800
1.746
1.790
204,531,840
+0.02(+0.96%)
May 29, 2003
1.740
1.794
1.731
1.773
187,519,920
+0.03(+1.98%)
May 28, 2003
1.740
1.782
1.728
1.739
181,612,064
+0.00(+0.03%)
May 27, 2003
1.624
1.747
1.619
1.738
245,343,584
+0.11(+6.51%)
May 23, 2003
1.648
1.649
1.620
1.632
141,896,896
-0.01(-0.85%)
May 22, 2003
1.584
1.661
1.561
1.646
170,971,104
+0.06(+3.94%)
May 21, 2003
1.563
1.588
1.554
1.584
104,599,392
+0.01(+0.86%)
May 20, 2003
1.574
1.603
1.555
1.570
162,248,640
-0.00(-0.25%)
May 19, 2003
1.631
1.645
1.566
1.574
196,422,816
-0.07(-4.51%)
May 16, 2003
1.622
1.654
1.615
1.649
153,456,016
+0.02(+1.29%)
May 15, 2003
1.628
1.634
1.606
1.628
104,705,640
+0.00(+0.09%)
May 14, 2003
1.653
1.656
1.618
1.626
160,584,736
-0.02(-1.06%)
May 13, 2003
1.574
1.671
1.568
1.644
318,501,216
+0.06(+3.94%)
May 12, 2003
1.538
1.586
1.530
1.581
145,707,840
+0.04(+2.36%)
May 09, 2003
1.519
1.546
1.506
1.545
119,708,840
+0.03(+1.71%)
May 08, 2003
1.514
1.534
1.507
1.519
171,099,408
-0.01(-0.81%)
May 07, 2003
1.529
1.539
1.498
1.531
208,356,816
-0.01(-0.58%)
May 06, 2003
1.490
1.555
1.486
1.540
280,640,384
+0.05(+3.07%)
May 05, 2003
1.470
1.499
1.447
1.494
223,925,328
+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
.