AMZN: Amazon.com, Inc. Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.1782

CLOSE 2.1786

Low

LOW 1.65

High

HIGH 2.89

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	2.64	2.66	2.57	2.6
01/05/2004	2.6	2.68	2.57	2.66
01/06/2004	2.66	2.68	2.64	2.65
01/07/2004	2.61	2.63	2.55	2.6
01/08/2004	2.6	2.61	2.5	2.51
01/09/2004	2.49	2.61	2.46	2.58
01/12/2004	2.58	2.65	2.54	2.65
01/13/2004	2.63	2.75	2.62	2.75
01/14/2004	2.73	2.8	2.71	2.79
01/15/2004	2.74	2.84	2.73	2.81
01/16/2004	2.81	2.82	2.76	2.79
01/20/2004	2.78	2.84	2.77	2.83
01/21/2004	2.81	2.85	2.78	2.81
01/22/2004	2.84	2.89	2.81	2.86
01/23/2004	2.86	2.88	2.83	2.86
01/26/2004	2.84	2.86	2.82	2.85
01/27/2004	2.84	2.89	2.78	2.79
01/28/2004	2.68	2.72	2.58	2.6
01/29/2004	2.6	2.6	2.43	2.46
01/30/2004	2.47	2.57	2.47	2.52
02/02/2004	2.53	2.53	2.4	2.41
02/03/2004	2.41	2.41	2.23	2.25
02/04/2004	2.24	2.3	2.22	2.27
02/05/2004	2.3	2.35	2.3	2.3
02/06/2004	2.31	2.34	2.28	2.32
02/09/2004	2.34	2.34	2.29	2.29
02/10/2004	2.29	2.31	2.28	2.28
02/11/2004	2.29	2.37	2.28	2.36
02/12/2004	2.35	2.4	2.34	2.35
02/13/2004	2.36	2.38	2.31	2.32
02/17/2004	2.31	2.32	2.24	2.28
02/18/2004	2.27	2.27	2.23	2.24
02/19/2004	2.26	2.31	2.23	2.23
02/20/2004	2.24	2.27	2.24	2.26
02/23/2004	2.26	2.26	2.17	2.2
02/24/2004	2.2	2.2	2.11	2.12
02/25/2004	2.13	2.16	2.13	2.15
02/26/2004	2.16	2.19	2.15	2.18
02/27/2004	2.18	2.18	2.13	2.15
03/01/2004	2.15	2.17	2.13	2.15
03/02/2004	2.14	2.17	2.09	2.1
03/03/2004	2.09	2.17	2.08	2.16
03/04/2004	2.16	2.22	2.15	2.22
03/05/2004	2.19	2.24	2.18	2.2
03/08/2004	2.2	2.25	2.16	2.17
03/09/2004	2.17	2.19	2.11	2.14
03/10/2004	2.14	2.16	2.07	2.08
03/11/2004	2.05	2.12	2.05	2.06
03/12/2004	2.07	2.13	2.07	2.12
03/15/2004	2.11	2.14	2.05	2.05
03/16/2004	2.06	2.12	2.06	2.11
03/17/2004	2.15	2.17	2.13	2.14
03/18/2004	2.13	2.16	2.11	2.15
03/19/2004	2.15	2.19	2.13	2.14
03/22/2004	2.09	2.09	2.03	2.04
03/23/2004	2.07	2.09	1.99	2.01
03/24/2004	2.02	2.02	1.96	1.98
03/25/2004	2	2.11	2	2.1
03/26/2004	2.1	2.12	2.06	2.09
03/29/2004	2.1	2.14	2.1	2.14
03/30/2004	2.14	2.2	2.13	2.19
03/31/2004	2.19	2.2	2.15	2.16
04/01/2004	2.17	2.24	2.17	2.24
04/02/2004	2.3	2.31	2.26	2.3
04/05/2004	2.28	2.35	2.28	2.35
04/06/2004	2.32	2.35	2.29	2.32
04/07/2004	2.31	2.34	2.27	2.29
04/08/2004	2.39	2.41	2.35	2.4
04/12/2004	2.41	2.42	2.38	2.4
04/13/2004	2.4	2.42	2.32	2.33
04/14/2004	2.3	2.38	2.3	2.34
04/15/2004	2.35	2.38	2.3	2.35
04/16/2004	2.35	2.36	2.27	2.28
04/19/2004	2.27	2.36	2.26	2.36
04/20/2004	2.38	2.39	2.26	2.26
04/21/2004	2.26	2.32	2.25	2.29
04/22/2004	2.3	2.46	2.29	2.44
04/23/2004	2.3	2.34	2.28	2.31
04/26/2004	2.32	2.39	2.31	2.36
04/27/2004	2.38	2.44	2.34	2.4
04/28/2004	2.38	2.42	2.33	2.35
04/29/2004	2.35	2.35	2.28	2.31
04/30/2004	2.3	2.32	2.17	2.18
05/03/2004	2.17	2.26	2.17	2.22
05/04/2004	2.22	2.23	2.19	2.2
05/05/2004	2.2	2.25	2.2	2.21
05/06/2004	2.18	2.21	2.14	2.16
05/07/2004	2.15	2.21	2.08	2.1
05/10/2004	2.06	2.11	2.03	2.06
05/11/2004	2.1	2.15	2.1	2.13
05/12/2004	2.12	2.16	2.06	2.15
05/13/2004	2.12	2.21	2.11	2.18
05/14/2004	2.19	2.2	2.14	2.15
05/17/2004	2.11	2.13	2.09	2.1
05/18/2004	2.11	2.12	2.09	2.1
05/19/2004	2.12	2.16	2.07	2.08
05/20/2004	2.08	2.1	2.04	2.05
05/21/2004	2.06	2.07	2.03	2.06
05/24/2004	2.06	2.12	2.06	2.08
05/25/2004	2.09	2.19	2.07	2.18
05/26/2004	2.19	2.25	2.18	2.23
05/27/2004	2.26	2.39	2.24	2.38
05/28/2004	2.36	2.43	2.34	2.42
06/01/2004	2.39	2.52	2.38	2.51
06/02/2004	2.52	2.56	2.49	2.52
06/03/2004	2.49	2.52	2.47	2.47
06/04/2004	2.5	2.58	2.5	2.55
06/07/2004	2.58	2.6	2.53	2.59
06/08/2004	2.57	2.61	2.56	2.6
06/09/2004	2.58	2.59	2.5	2.51
06/10/2004	2.52	2.52	2.46	2.5
06/14/2004	2.47	2.5	2.45	2.46
06/15/2004	2.49	2.53	2.47	2.51
06/16/2004	2.5	2.54	2.5	2.53
06/17/2004	2.53	2.55	2.47	2.49
06/18/2004	2.47	2.51	2.47	2.48
06/21/2004	2.47	2.52	2.46	2.49
06/22/2004	2.48	2.49	2.41	2.45
06/23/2004	2.44	2.55	2.42	2.54
06/24/2004	2.55	2.6	2.53	2.55
06/25/2004	2.55	2.6	2.54	2.59
06/28/2004	2.62	2.7	2.61	2.67
06/29/2004	2.66	2.7	2.63	2.69
06/30/2004	2.68	2.74	2.67	2.72
07/01/2004	2.69	2.7	2.6	2.63
07/02/2004	2.63	2.66	2.59	2.63
07/06/2004	2.63	2.63	2.52	2.56
07/07/2004	2.54	2.6	2.51	2.55
07/08/2004	2.43	2.5	2.42	2.48
07/09/2004	2.49	2.5	2.39	2.42
07/12/2004	2.41	2.47	2.4	2.45
07/13/2004	2.46	2.5	2.44	2.48
07/14/2004	2.45	2.52	2.44	2.48
07/15/2004	2.48	2.48	2.41	2.43
07/16/2004	2.45	2.45	2.34	2.36
07/19/2004	2.36	2.36	2.26	2.3
07/20/2004	2.31	2.39	2.31	2.35
07/21/2004	2.37	2.38	2.23	2.24
07/22/2004	2.19	2.3	2.18	2.29
07/23/2004	2.12	2.14	1.98	2
07/26/2004	2.01	2.01	1.92	1.94
07/27/2004	1.96	2	1.94	1.96
07/28/2004	1.96	1.98	1.87	1.9
07/29/2004	1.92	1.95	1.9	1.93
07/30/2004	1.93	1.97	1.91	1.95
08/02/2004	1.92	1.94	1.89	1.92
08/03/2004	1.92	1.95	1.86	1.88
08/04/2004	1.84	1.87	1.82	1.86
08/05/2004	1.87	1.87	1.77	1.78
08/06/2004	1.76	1.83	1.74	1.77
08/09/2004	1.77	1.82	1.74	1.77
08/10/2004	1.78	1.86	1.78	1.86
08/11/2004	1.82	1.85	1.78	1.83
08/12/2004	1.81	1.87	1.81	1.81
08/13/2004	1.83	1.85	1.79	1.81
08/16/2004	1.81	1.92	1.8	1.9
08/17/2004	1.93	1.97	1.9	1.91
08/18/2004	1.9	1.98	1.87	1.97
08/19/2004	2.01	2.02	1.82	1.93
08/20/2004	1.92	2	1.91	1.98
08/23/2004	1.99	2	1.96	1.97
08/24/2004	1.99	2	1.92	1.95
08/25/2004	1.95	2.02	1.91	2.02
08/26/2004	2.01	2.04	1.99	2.01
08/27/2004	2.02	2.02	1.98	2
08/30/2004	1.99	2	1.91	1.92
08/31/2004	1.92	1.94	1.89	1.91
09/01/2004	1.91	1.95	1.9	1.91
09/02/2004	1.9	1.98	1.9	1.96
09/03/2004	1.95	2	1.93	1.94
09/07/2004	1.96	1.97	1.91	1.93
09/08/2004	1.92	1.94	1.89	1.9
09/09/2004	1.91	1.92	1.87	1.9
09/10/2004	1.91	1.94	1.9	1.93
09/13/2004	1.96	2	1.94	2
09/14/2004	2.01	2.14	2	2.13
09/15/2004	2.1	2.16	2.09	2.11
09/16/2004	2.12	2.21	2.12	2.13
09/17/2004	2.14	2.16	2.12	2.15
09/20/2004	2.14	2.2	2.13	2.16
09/21/2004	2.18	2.19	2.14	2.16
09/22/2004	2.16	2.16	2.06	2.07
09/23/2004	2.07	2.11	2.06	2.09
09/24/2004	2.09	2.1	2.04	2.05
09/27/2004	2.05	2.05	1.99	2
09/28/2004	2.01	2.02	1.95	1.97
09/29/2004	1.97	2.05	1.97	2.04
09/30/2004	2.03	2.06	2.01	2.04
10/01/2004	2.06	2.07	2.02	2.02
10/04/2004	2.07	2.08	2.04	2.05
10/05/2004	2.04	2.06	2.03	2.05
10/06/2004	2.04	2.07	2.02	2.07
10/07/2004	2.07	2.13	2.04	2.06
10/08/2004	2.05	2.06	1.98	2
10/11/2004	1.99	2.04	1.97	2.01
10/12/2004	1.98	2.03	1.97	2.01
10/13/2004	2.07	2.08	1.99	2
10/14/2004	1.97	1.98	1.94	1.96
10/15/2004	1.96	1.98	1.89	1.93
10/18/2004	1.91	1.97	1.89	1.96
10/19/2004	1.99	1.99	1.91	1.92
10/20/2004	1.91	1.93	1.89	1.92
10/21/2004	1.97	2.01	1.93	1.97
10/22/2004	1.81	1.84	1.65	1.73
10/25/2004	1.7	1.72	1.69	1.7
10/26/2004	1.71	1.71	1.68	1.69
10/27/2004	1.68	1.73	1.68	1.71
10/28/2004	1.71	1.74	1.71	1.72
10/29/2004	1.72	1.72	1.7	1.71
11/01/2004	1.71	1.76	1.71	1.76
11/02/2004	1.77	1.82	1.76	1.81
11/03/2004	1.86	1.88	1.78	1.8
11/04/2004	1.79	1.86	1.78	1.85
11/05/2004	1.87	1.87	1.8	1.83
11/08/2004	1.84	1.88	1.84	1.87
11/09/2004	1.86	1.89	1.84	1.87
11/10/2004	1.9	1.94	1.89	1.9
11/11/2004	1.9	1.95	1.88	1.94
11/12/2004	1.95	2.05	1.95	2.02
11/15/2004	2.02	2.08	2.01	2.04
11/16/2004	2.03	2.03	1.99	2
11/17/2004	2.02	2.03	1.98	2
11/18/2004	1.99	2.05	1.98	2.02
11/19/2004	1.96	1.97	1.91	1.93
11/22/2004	1.92	1.93	1.88	1.9
11/23/2004	1.91	1.98	1.9	1.92
11/24/2004	1.94	1.96	1.91	1.94
11/26/2004	1.95	1.97	1.94	1.95
11/29/2004	1.98	1.98	1.89	1.95
11/30/2004	1.95	1.99	1.95	1.98
12/01/2004	2	2	1.96	2
12/02/2004	1.98	2.04	1.96	2.01
12/03/2004	2.02	2.02	1.98	2
12/06/2004	1.99	2	1.96	1.97
12/07/2004	1.97	1.99	1.9	1.91
12/08/2004	1.92	1.96	1.9	1.94
12/09/2004	1.92	2	1.91	1.99
12/10/2004	1.98	2.01	1.95	1.95
12/13/2004	1.97	2.01	1.94	1.99
12/14/2004	2.01	2.02	2	2.02
12/15/2004	2.02	2.05	2.01	2.05
12/16/2004	2.04	2.05	1.99	2
12/17/2004	2.01	2.01	1.99	2
12/20/2004	2	2.02	1.94	1.95
12/21/2004	1.94	1.97	1.93	1.97
12/22/2004	1.93	1.98	1.93	1.98
12/23/2004	1.97	1.98	1.95	1.95
12/27/2004	1.98	2.15	1.97	2.11
12/28/2004	2.19	2.26	2.17	2.23
12/29/2004	2.24	2.28	2.22	2.24
12/30/2004	2.25	2.28	2.23	2.25
12/31/2004	2.26	2.27	2.21	2.21

Menu

Create your free account now!

AMZN: Amazon.com, Inc. Historical Data

2004 Historical Chart

Average

Low

High