|
 Amazon.com - [Ticker: AMZN] |     | | Last Trade | 1,673.57 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --4.18 (+1.00%) | Open | 1,674.99 | | High | 1,689.99 | Low | 1,652.33 | | Volume | 6,597,420 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1,099.03 x 200 - 1,099.20 x 300 | | Former Close | 1,677.75 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AMZN quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 16,117,600 | 81.50 | 89.56 | 79.05 | 89.38 | 00:00:00 | | 2000-01-04 | 17,487,400 | 85.37 | 91.50 | 81.75 | 81.94 | 00:00:00 | | 2000-01-05 | 38,457,400 | 70.50 | 75.13 | 68.00 | 69.75 | 00:00:00 | | 2000-01-06 | 18,752,000 | 71.31 | 72.69 | 64.00 | 65.56 | 00:00:00 | | 2000-01-07 | 10,505,400 | 67.00 | 70.50 | 66.19 | 69.56 | 00:00:00 | | 2000-01-10 | 14,757,900 | 72.56 | 72.62 | 65.56 | 69.19 | 00:00:00 | | 2000-01-11 | 10,532,700 | 66.88 | 70.00 | 65.00 | 66.75 | 00:00:00 | | 2000-01-12 | 10,804,500 | 67.88 | 68.00 | 63.00 | 63.56 | 00:00:00 | | 2000-01-13 | 10,448,100 | 64.94 | 67.19 | 63.13 | 65.94 | 00:00:00 | | 2000-01-14 | 6,853,600 | 66.75 | 68.62 | 64.00 | 64.25 | 00:00:00 | | 2000-01-18 | 5,384,900 | 63.44 | 65.19 | 63.00 | 64.12 | 00:00:00 | | 2000-01-19 | 8,245,500 | 64.12 | 67.50 | 63.00 | 66.81 | 00:00:00 | | 2000-01-20 | 5,978,000 | 66.94 | 67.00 | 63.94 | 64.75 | 00:00:00 | | 2000-01-21 | 11,461,900 | 64.63 | 64.63 | 60.00 | 62.06 | 00:00:00 | | 2000-01-24 | 29,170,200 | 67.56 | 73.37 | 67.50 | 70.12 | 00:00:00 | | 2000-01-25 | 9,434,100 | 70.00 | 71.25 | 66.00 | 69.25 | 00:00:00 | | 2000-01-26 | 6,558,000 | 68.62 | 70.00 | 64.75 | 64.81 | 00:00:00 | | 2000-01-27 | 6,784,000 | 65.19 | 67.75 | 64.63 | 66.94 | 00:00:00 | | 2000-01-28 | 13,777,900 | 65.00 | 66.44 | 60.00 | 61.69 | 00:00:00 | | 2000-01-31 | 10,697,900 | 60.38 | 64.75 | 58.44 | 64.56 | 00:00:00 | | 2000-02-01 | 13,404,600 | 67.50 | 70.63 | 64.37 | 67.44 | 00:00:00 | | 2000-02-02 | 14,025,900 | 67.94 | 72.25 | 67.75 | 69.44 | 00:00:00 | | 2000-02-03 | 43,750,000 | 81.13 | 85.94 | 77.38 | 84.19 | 00:00:00 | | 2000-02-04 | 11,023,000 | 82.75 | 82.75 | 77.87 | 78.56 | 00:00:00 | | 2000-02-07 | 10,129,000 | 76.19 | 76.88 | 73.12 | 75.00 | 00:00:00 | | 2000-02-08 | 19,472,800 | 74.00 | 84.00 | 73.44 | 83.12 | 00:00:00 | | 2000-02-09 | 9,580,400 | 80.55 | 83.73 | 80.02 | 80.25 | 00:00:00 | | 2000-02-10 | 9,979,600 | 78.50 | 79.88 | 75.50 | 76.19 | 00:00:00 | | 2000-02-11 | 8,309,000 | 77.12 | 79.12 | 75.50 | 76.19 | 00:00:00 | | 2000-02-14 | 5,169,700 | 75.69 | 75.75 | 73.56 | 74.44 | 00:00:00 | | 2000-02-15 | 6,424,500 | 73.44 | 76.19 | 70.63 | 73.81 | 00:00:00 | | 2000-02-16 | 4,260,200 | 72.75 | 73.44 | 70.63 | 70.69 | 00:00:00 | | 2000-02-17 | 6,129,600 | 71.25 | 71.31 | 68.00 | 69.00 | 00:00:00 | | 2000-02-18 | 8,726,400 | 68.44 | 69.00 | 63.88 | 64.75 | 00:00:00 | | 2000-02-22 | 5,685,800 | 64.94 | 66.50 | 63.06 | 63.56 | 00:00:00 | | 2000-02-23 | 84,412 | 64.88 | 71.75 | 64.69 | 70.44 | 00:00:00 | | 2000-02-24 | 5,869,300 | 70.56 | 71.38 | 65.62 | 68.44 | 00:00:00 | | 2000-02-25 | 4,870,500 | 67.44 | 69.38 | 65.19 | 69.13 | 00:00:00 | | 2000-02-28 | 5,057,700 | 66.56 | 67.19 | 64.12 | 65.75 | 00:00:00 | | 2000-02-29 | 7,148,500 | 66.00 | 68.97 | 65.87 | 68.87 | 00:00:00 | | 2000-03-01 | 5,576,700 | 67.63 | 68.50 | 65.00 | 65.87 | 00:00:00 | | 2000-03-02 | 7,980,100 | 64.94 | 65.00 | 62.19 | 62.56 | 00:00:00 | | 2000-03-03 | 6,059,500 | 63.25 | 64.75 | 62.06 | 62.50 | 00:00:00 | | 2000-03-06 | 7,665,800 | 62.87 | 67.25 | 62.81 | 63.94 | 00:00:00 | | 2000-03-07 | 4,178,800 | 64.88 | 65.81 | 62.12 | 63.50 | 00:00:00 | | 2000-03-08 | 5,940,700 | 63.25 | 64.75 | 60.56 | 63.62 | 00:00:00 | | 2000-03-09 | 8,312,500 | 63.00 | 69.00 | 62.19 | 68.81 | 00:00:00 | | 2000-03-10 | 3,713,500 | 67.25 | 68.53 | 65.00 | 66.88 | 00:00:00 | | 2000-03-13 | 5,634,300 | 64.00 | 66.62 | 63.00 | 65.31 | 00:00:00 | | 2000-03-14 | 4,805,300 | 66.06 | 66.94 | 63.38 | 65.62 | 00:00:00 | | 2000-03-15 | 6,082,700 | 64.75 | 65.12 | 62.00 | 63.75 | 00:00:00 | | 2000-03-16 | 9,703,100 | 62.25 | 66.38 | 60.00 | 66.25 | 00:00:00 | | 2000-03-17 | 5,298,500 | 66.06 | 66.38 | 64.50 | 64.81 | 00:00:00 | | 2000-03-20 | 5,813,500 | 63.50 | 64.50 | 62.38 | 64.19 | 00:00:00 | | 2000-03-21 | 17,082,900 | 65.12 | 73.00 | 62.25 | 72.38 | 00:00:00 | | 2000-03-22 | 11,566,400 | 70.88 | 74.00 | 69.25 | 70.69 | 00:00:00 | | 2000-03-23 | 5,442,100 | 69.50 | 70.94 | 67.50 | 67.69 | 00:00:00 | | 2000-03-24 | 9,746,000 | 74.62 | 75.25 | 71.31 | 72.69 | 00:00:00 | | 2000-03-27 | 4,748,600 | 72.25 | 75.13 | 71.75 | 73.12 | 00:00:00 | | 2000-03-28 | 5,197,600 | 72.38 | 72.75 | 69.47 | 70.12 | 00:00:00 | | 2000-03-29 | 5,886,500 | 69.50 | 69.88 | 65.00 | 66.25 | 00:00:00 | | 2000-03-30 | 5,034,000 | 64.50 | 67.37 | 64.00 | 66.50 | 00:00:00 | | 2000-03-31 | 5,115,500 | 66.75 | 67.12 | 63.00 | 67.00 | 00:00:00 | | 2000-04-03 | 4,865,400 | 65.44 | 65.69 | 62.00 | 63.56 | 00:00:00 | | 2000-04-04 | 14,318,000 | 62.87 | 65.44 | 55.75 | 63.94 | 00:00:00 | | 2000-04-05 | 4,900,000 | 61.75 | 64.94 | 60.50 | 62.19 | 00:00:00 | | 2000-04-06 | 6,032,700 | 63.44 | 65.50 | 61.88 | 64.25 | 00:00:00 | | 2000-04-07 | 6,052,300 | 65.12 | 68.62 | 64.12 | 67.56 | 00:00:00 | | 2000-04-10 | 4,523,600 | 67.25 | 68.44 | 63.25 | 63.38 | 00:00:00 | | 2000-04-11 | 4,706,600 | 62.50 | 66.00 | 61.25 | 63.38 | 00:00:00 | | 2000-04-12 | 8,695,500 | 64.00 | 64.37 | 56.25 | 56.38 | 00:00:00 | | 2000-04-13 | 10,679,000 | 57.88 | 58.75 | 47.94 | 48.00 | 00:00:00 | | 2000-04-14 | 20,074,500 | 47.87 | 52.37 | 40.81 | 46.88 | 00:00:00 | | 2000-04-17 | 12,180,900 | 45.25 | 52.00 | 44.62 | 47.06 | 00:00:00 | | 2000-04-18 | 10,735,000 | 47.62 | 56.25 | 47.12 | 54.94 | 00:00:00 | | 2000-04-19 | 5,373,800 | 55.31 | 55.31 | 51.69 | 53.44 | 00:00:00 | | 2000-04-20 | 4,925,300 | 53.38 | 53.69 | 49.88 | 52.37 | 00:00:00 | | 2000-04-24 | 6,693,300 | 49.37 | 51.56 | 44.87 | 49.81 | 00:00:00 | | 2000-04-25 | 7,150,400 | 51.81 | 54.13 | 50.25 | 52.44 | 00:00:00 | | 2000-04-26 | 12,006,400 | 53.31 | 57.44 | 52.45 | 53.50 | 00:00:00 | | 2000-04-27 | 11,266,000 | 49.31 | 55.25 | 48.50 | 52.88 | 00:00:00 | | 2000-04-28 | 6,833,800 | 54.00 | 55.63 | 53.12 | 55.19 | 00:00:00 | | 2000-05-01 | 8,578,500 | 56.00 | 60.31 | 55.25 | 59.94 | 00:00:00 | | 2000-05-02 | 7,427,900 | 59.19 | 60.00 | 55.88 | 56.12 | 00:00:00 | | 2000-05-03 | 5,424,800 | 55.25 | 56.56 | 53.00 | 54.13 | 00:00:00 | | 2000-05-04 | 4,725,200 | 54.25 | 56.50 | 53.12 | 55.06 | 00:00:00 | | 2000-05-05 | 4,062,100 | 54.62 | 58.63 | 54.13 | 58.50 | 00:00:00 | | 2000-05-08 | 3,950,000 | 56.81 | 59.25 | 55.44 | 56.02 | 00:00:00 | | 2000-05-09 | 4,551,800 | 56.50 | 57.75 | 53.00 | 56.25 | 00:00:00 | | 2000-05-10 | 8,711,500 | 54.53 | 55.37 | 49.00 | 53.31 | 00:00:00 | | 2000-05-11 | 5,580,800 | 53.94 | 55.75 | 50.94 | 54.88 | 00:00:00 | | 2000-05-12 | 3,969,600 | 54.69 | 56.50 | 53.12 | 53.75 | 00:00:00 | | 2000-05-15 | 4,125,400 | 53.62 | 56.50 | 50.87 | 56.06 | 00:00:00 | | 2000-05-16 | 6,432,200 | 57.13 | 59.87 | 56.00 | 59.06 | 00:00:00 | | 2000-05-17 | 6,998,600 | 57.19 | 62.38 | 57.00 | 61.00 | 00:00:00 | | 2000-05-18 | 4,727,000 | 60.38 | 60.88 | 55.12 | 55.37 | 00:00:00 | | 2000-05-19 | 4,610,900 | 54.62 | 55.75 | 52.25 | 52.63 | 00:00:00 | | 2000-05-22 | 8,272,800 | 53.00 | 53.12 | 46.88 | 51.88 | 00:00:00 | | 2000-05-23 | 5,837,200 | 50.50 | 51.88 | 46.50 | 46.69 | 00:00:00 | | 2000-05-24 | 11,666,600 | 46.44 | 49.75 | 40.44 | 48.56 | 00:00:00 | | 2000-05-25 | 4,919,500 | 49.50 | 50.00 | 45.50 | 45.50 | 00:00:00 | | 2000-05-26 | 3,621,000 | 46.25 | 47.75 | 44.00 | 46.50 | 00:00:00 | | 2000-05-30 | 5,613,200 | 47.31 | 51.88 | 47.31 | 51.75 | 00:00:00 | | 2000-05-31 | 6,882,000 | 50.75 | 52.25 | 48.13 | 48.31 | 00:00:00 | | 2000-06-01 | 7,622,200 | 48.88 | 51.13 | 46.37 | 50.19 | 00:00:00 | | 2000-06-02 | 83,225 | 52.38 | 58.13 | 52.25 | 57.88 | 00:00:00 | | 2000-06-05 | 6,813,200 | 55.03 | 56.25 | 52.50 | 54.50 | 00:00:00 | | 2000-06-06 | 4,853,100 | 54.00 | 54.56 | 50.25 | 50.56 | 00:00:00 | | 2000-06-07 | 3,841,200 | 51.88 | 52.19 | 50.12 | 51.81 | 00:00:00 | | 2000-06-08 | 3,040,300 | 52.56 | 53.44 | 51.62 | 51.88 | 00:00:00 | | 2000-06-09 | 19,223 | 51.94 | 53.25 | 51.88 | 52.19 | 00:00:00 | | 2000-06-12 | 3,986,000 | 52.19 | 52.19 | 47.00 | 48.44 | 00:00:00 | | 2000-06-13 | 4,788,500 | 48.19 | 49.50 | 46.25 | 49.00 | 00:00:00 | | 2000-06-14 | 5,020,500 | 49.31 | 49.88 | 46.00 | 46.44 | 00:00:00 | | 2000-06-15 | 3,554,700 | 47.00 | 47.94 | 45.31 | 46.31 | 00:00:00 | | 2000-06-16 | 3,070,900 | 47.25 | 47.44 | 45.38 | 46.00 | 00:00:00 | | 2000-06-19 | 5,151,500 | 45.50 | 45.88 | 43.50 | 45.31 | 00:00:00 | | 2000-06-20 | 6,199,100 | 45.88 | 48.62 | 45.12 | 46.12 | 00:00:00 | | 2000-06-21 | 3,573,300 | 45.44 | 46.94 | 45.06 | 46.06 | 00:00:00 | | 2000-06-22 | 10,516,100 | 46.19 | 46.44 | 41.62 | 42.00 | 00:00:00 | | 2000-06-23 | 51,838,200 | 36.62 | 37.00 | 32.47 | 33.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
