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
)
183.63
-2.36 (-1.27%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 30, 2004
1.920
1.966
1.907
1.941
120,977,816
+0.02(+0.88%)
Jul 29, 2004
1.910
1.943
1.897
1.924
164,391,664
+0.03(+1.61%)
Jul 28, 2004
1.956
1.974
1.865
1.894
204,255,184
-0.06(-2.91%)
Jul 27, 2004
1.954
1.991
1.935
1.951
211,215,520
+0.02(+0.85%)
Jul 26, 2004
1.995
2.007
1.912
1.934
280,127,200
-0.06(-3.00%)
Jul 23, 2004
2.119
2.133
1.973
1.994
720,351,936
-0.29(-12.75%)
Jul 22, 2004
2.180
2.298
2.177
2.286
330,946,400
+0.05(+2.37%)
Jul 21, 2004
2.360
2.374
2.221
2.233
187,882,784
-0.11(-4.75%)
Jul 20, 2004
2.302
2.387
2.301
2.344
153,151,296
+0.05(+2.11%)
Jul 19, 2004
2.357
2.357
2.252
2.296
197,591,552
-0.05(-2.29%)
Jul 16, 2004
2.444
2.447
2.334
2.349
186,172,768
-0.08(-3.23%)
Jul 15, 2004
2.473
2.478
2.400
2.428
105,190,784
-0.04(-1.68%)
Jul 14, 2004
2.447
2.514
2.439
2.469
101,752,712
-0.00(-0.20%)
Jul 13, 2004
2.452
2.493
2.438
2.474
98,424,904
+0.03(+1.12%)
Jul 12, 2004
2.402
2.462
2.396
2.447
141,804,672
+0.04(+1.51%)
Jul 09, 2004
2.485
2.494
2.385
2.410
161,047,824
-0.06(-2.38%)
Jul 08, 2004
2.421
2.493
2.418
2.469
201,171,952
-0.07(-2.94%)
Jul 07, 2004
2.534
2.595
2.506
2.544
131,987,648
-0.01(-0.47%)
Jul 06, 2004
2.614
2.624
2.519
2.556
123,437,584
-0.07(-2.57%)
Jul 02, 2004
2.624
2.656
2.585
2.623
97,474,680
+0.00(+0.06%)
Jul 01, 2004
2.683
2.696
2.596
2.622
144,757,600
-0.09(-3.38%)
Jun 30, 2004
2.679
2.729
2.665
2.714
138,623,216
+0.03(+1.28%)
Jun 29, 2004
2.656
2.691
2.626
2.679
172,282,176
+0.02(+0.60%)
Jun 28, 2004
2.604
2.696
2.604
2.663
230,675,168
+0.08(+3.07%)
Jun 25, 2004
2.545
2.590
2.538
2.584
153,670,512
+0.04(+1.53%)
Jun 24, 2004
2.544
2.591
2.529
2.545
135,529,952
+0.01(+0.41%)
Jun 23, 2004
2.433
2.544
2.412
2.535
152,271,232
+0.09(+3.69%)
Jun 22, 2004
2.476
2.484
2.406
2.444
163,591,792
-0.04(-1.55%)
Jun 21, 2004
2.474
2.509
2.457
2.483
90,015,176
+0.01(+0.34%)
Jun 18, 2004
2.479
2.508
2.464
2.474
88,894,552
-0.01(-0.34%)
Jun 17, 2004
2.519
2.540
2.465
2.483
117,872,528
-0.04(-1.58%)
Jun 16, 2004
2.500
2.532
2.490
2.523
82,142,712
+0.02(+0.92%)
Jun 15, 2004
2.481
2.524
2.469
2.500
138,573,088
+0.04(+1.75%)
Jun 14, 2004
2.467
2.494
2.446
2.457
103,861,664
-0.03(-1.38%)
Jun 10, 2004
2.512
2.518
2.457
2.491
144,517,040
-0.01(-0.60%)
Jun 09, 2004
2.574
2.585
2.495
2.506
131,915,480
-0.08(-3.27%)
Jun 08, 2004
2.564
2.600
2.549
2.591
120,193,976
+0.01(+0.35%)
Jun 07, 2004
2.578
2.593
2.527
2.582
154,620,736
+0.04(+1.59%)
Jun 04, 2004
2.505
2.569
2.494
2.542
252,315,936
+0.08(+3.14%)
Jun 03, 2004
2.491
2.512
2.460
2.464
167,334,576
-0.05(-1.89%)
Jun 02, 2004
2.517
2.554
2.483
2.512
250,102,752
+0.01(+0.24%)
Jun 01, 2004
2.388
2.517
2.379
2.506
259,456,688
+0.09(+3.57%)
May 28, 2004
2.358
2.428
2.338
2.419
213,083,904
+0.04(+1.85%)
May 27, 2004
2.258
2.386
2.237
2.375
284,202,752
+0.15(+6.56%)
May 26, 2004
2.179
2.245
2.178
2.229
148,863,232
+0.05(+2.45%)
May 25, 2004
2.083
2.188
2.065
2.176
145,176,592
+0.10(+4.78%)
May 24, 2004
2.057
2.110
2.054
2.077
101,750,712
+0.02(+1.12%)
May 21, 2004
2.054
2.069
2.023
2.054
105,724,032
+0.01(+0.46%)
May 20, 2004
2.078
2.094
2.035
2.044
118,834,792
-0.04(-1.70%)
May 19, 2004
2.114
2.158
2.069
2.080
147,955,104
-0.01(-0.71%)
May 18, 2004
2.107
2.115
2.087
2.095
112,367,616
-0.00(-0.21%)
May 17, 2004
2.107
2.124
2.080
2.099
132,891,768
-0.05(-2.25%)
May 14, 2004
2.177
2.191
2.133
2.147
102,783,128
-0.03(-1.28%)
May 13, 2004
2.118
2.201
2.108
2.175
165,610,528
+0.03(+1.37%)
May 12, 2004
2.094
2.152
2.058
2.146
150,162,288
+0.02(+0.75%)
May 11, 2004
2.091
2.147
2.090
2.130
152,327,360
+0.07(+3.49%)
May 10, 2004
2.058
2.102
2.024
2.058
204,884,672
-0.03(-1.53%)
May 07, 2004
2.143
2.204
2.079
2.090
186,381,248
-0.06(-2.87%)
May 06, 2004
2.173
2.207
2.133
2.152
156,847,968
-0.06(-2.53%)
May 05, 2004
2.193
2.247
2.192
2.208
98,038,000
+0.02(+0.71%)
May 04, 2004
2.215
2.223
2.180
2.192
146,120,800
-0.02(-1.04%)
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
.