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
)
179.00
+4.00 (+2.29%)
Official Closing Price
Updated: 4:15 PM EDT, May 1, 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 (%)
Apr 30, 2003
1.427
1.447
1.416
1.431
189,881,472
-0.01(-0.69%)
Apr 29, 2003
1.442
1.449
1.427
1.441
211,448,064
-0.01(-0.76%)
Apr 28, 2003
1.429
1.456
1.427
1.452
317,861,696
+0.01(+0.48%)
Apr 25, 2003
1.397
1.447
1.388
1.445
803,515,072
+0.19(+15.33%)
Apr 24, 2003
1.267
1.278
1.236
1.253
382,876,224
-0.02(-1.22%)
Apr 23, 2003
1.317
1.324
1.265
1.269
178,061,744
-0.01(-0.59%)
Apr 22, 2003
1.252
1.281
1.238
1.276
139,074,272
+0.02(+1.31%)
Apr 21, 2003
1.249
1.305
1.242
1.260
142,981,440
+0.01(+1.04%)
Apr 17, 2003
1.221
1.248
1.215
1.247
136,939,264
+0.03(+2.50%)
Apr 16, 2003
1.262
1.272
1.204
1.216
186,936,560
-0.04(-2.98%)
Apr 15, 2003
1.242
1.269
1.238
1.254
127,669,512
+0.00(+0.32%)
Apr 14, 2003
1.237
1.255
1.222
1.250
209,651,856
-0.03(-2.72%)
Apr 11, 2003
1.289
1.309
1.268
1.284
138,605,168
+0.00(+0.31%)
Apr 10, 2003
1.269
1.294
1.236
1.280
190,430,752
+0.03(+2.43%)
Apr 09, 2003
1.314
1.315
1.239
1.250
239,991,024
-0.07(-5.51%)
Apr 08, 2003
1.336
1.337
1.319
1.323
108,707,032
-0.01(-1.12%)
Apr 07, 2003
1.357
1.375
1.334
1.338
145,359,008
+0.03(+2.29%)
Apr 04, 2003
1.332
1.338
1.294
1.308
121,779,696
-0.02(-1.61%)
Apr 03, 2003
1.322
1.351
1.298
1.329
146,832,480
+0.01(+1.02%)
Apr 02, 2003
1.296
1.321
1.289
1.316
132,771,488
+0.04(+3.29%)
Apr 01, 2003
1.274
1.276
1.250
1.274
195,939,680
-0.02(-1.88%)
Mar 31, 2003
1.325
1.334
1.295
1.298
184,469,392
-0.06(-4.23%)
Mar 28, 2003
1.376
1.394
1.352
1.356
128,355,944
-0.03(-2.12%)
Mar 27, 2003
1.376
1.399
1.369
1.385
213,006,512
+0.00(+0.04%)
Mar 26, 2003
1.341
1.390
1.332
1.385
145,345,744
+0.04(+3.20%)
Mar 25, 2003
1.309
1.351
1.307
1.342
144,545,264
+0.03(+2.55%)
Mar 24, 2003
1.351
1.360
1.307
1.308
207,534,144
-0.08(-6.09%)
Mar 21, 2003
1.382
1.394
1.349
1.393
214,447,024
+0.02(+1.75%)
Mar 20, 2003
1.314
1.378
1.303
1.369
188,095,312
+0.05(+3.43%)
Mar 19, 2003
1.313
1.331
1.305
1.324
170,110,736
-0.01(-0.90%)
Mar 18, 2003
1.320
1.339
1.302
1.336
174,467,584
+0.01(+0.87%)
Mar 17, 2003
1.221
1.339
1.217
1.324
303,769,280
+0.09(+7.45%)
Mar 14, 2003
1.224
1.242
1.207
1.233
178,817,136
+0.01(+1.19%)
Mar 13, 2003
1.181
1.227
1.154
1.218
225,380,752
+0.05(+4.54%)
Mar 12, 2003
1.123
1.166
1.122
1.165
111,814,600
+0.03(+2.55%)
Mar 11, 2003
1.135
1.143
1.123
1.136
81,174,440
-0.00(-0.44%)
Mar 10, 2003
1.127
1.145
1.125
1.141
88,784,288
-0.00(-0.39%)
Mar 07, 2003
1.113
1.149
1.110
1.146
96,730,936
+0.01(+1.23%)
Mar 06, 2003
1.113
1.140
1.103
1.132
108,721,064
+0.01(+1.20%)
Mar 05, 2003
1.101
1.128
1.098
1.118
103,711,312
+0.01(+0.67%)
Mar 04, 2003
1.082
1.115
1.065
1.111
109,210,208
+0.02(+2.11%)
Mar 03, 2003
1.105
1.128
1.084
1.088
90,105,392
-0.01(-0.91%)
Feb 28, 2003
1.076
1.098
1.069
1.098
94,172,928
+0.02(+1.80%)
Feb 27, 2003
1.080
1.086
1.010
1.078
102,087,496
-0.00(-0.09%)
Feb 26, 2003
1.079
1.096
1.078
1.079
82,832,328
-0.01(-1.10%)
Feb 25, 2003
1.072
1.097
1.067
1.091
113,303,816
+0.00(+0.46%)
Feb 24, 2003
1.079
1.106
1.079
1.086
139,280,752
+0.00(+0.00%)
Feb 21, 2003
1.065
1.089
1.050
1.086
145,435,200
+0.02(+1.97%)
Feb 20, 2003
1.057
1.072
1.052
1.065
83,964,984
+0.01(+0.80%)
Feb 19, 2003
1.055
1.060
1.049
1.057
110,475,176
-0.01(-0.94%)
Feb 18, 2003
1.005
1.068
1.005
1.067
158,706,336
+0.07(+6.63%)
Feb 14, 2003
0.9972
1.009
0.9832
1.001
133,132,328
+0.00(+0.00%)
Feb 13, 2003
1.045
1.048
0.9782
1.001
232,685,888
-0.05(-5.06%)
Feb 12, 2003
1.037
1.058
1.031
1.054
109,434,736
+0.02(+1.68%)
Feb 11, 2003
1.075
1.077
1.032
1.037
134,367,232
-0.03(-2.90%)
Feb 10, 2003
1.067
1.068
1.026
1.067
162,781,888
-0.00(-0.19%)
Feb 07, 2003
1.102
1.103
1.058
1.069
139,106,352
-0.03(-2.94%)
Feb 06, 2003
1.105
1.121
1.094
1.102
81,168,424
-0.00(-0.36%)
Feb 05, 2003
1.106
1.122
1.099
1.106
107,085,224
+0.01(+0.54%)
Feb 04, 2003
1.094
1.104
1.076
1.100
96,785,064
-0.00(-0.27%)
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
.