TR4DER - Amazon.com [AMZN] Historical Prices

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 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	15,798,200	45.95	49.10	45.89	48.86	00:00:00
2004-04-23	14,599,400	46.00	46.89	45.51	46.29	00:00:00
2004-04-26	7,314,200	46.33	47.76	46.15	47.25	00:00:00
2004-04-27	8,983,700	47.59	48.80	46.79	48.00	00:00:00
2004-04-28	6,127,600	47.62	48.35	46.64	46.97	00:00:00
2004-04-29	9,035,700	46.90	47.08	45.51	46.19	00:00:00
2004-04-30	9,841,300	46.06	46.35	43.31	43.60	00:00:00
2004-05-03	6,923,400	43.48	45.15	43.41	44.41	00:00:00
2004-05-04	7,288,900	44.41	44.57	43.70	43.95	00:00:00
2004-05-05	4,890,500	43.98	45.05	43.95	44.26	00:00:00
2004-05-06	7,818,400	43.59	44.25	42.77	43.14	00:00:00
2004-05-07	9,292,600	42.96	44.18	41.68	41.90	00:00:00
2004-05-10	10,209,000	41.23	42.15	40.57	41.26	00:00:00
2004-05-11	7,595,600	41.92	43.04	41.90	42.70	00:00:00
2004-05-12	7,486,200	42.34	43.15	41.25	43.02	00:00:00
2004-05-13	8,261,200	42.46	44.13	42.25	43.61	00:00:00
2004-05-14	5,126,600	43.70	43.92	42.76	43.05	00:00:00
2004-05-17	6,625,700	42.24	42.59	41.70	42.08	00:00:00
2004-05-18	5,602,000	42.20	42.40	41.83	41.99	00:00:00
2004-05-19	7,379,400	42.38	43.27	41.47	41.69	00:00:00
2004-05-20	5,926,300	41.65	41.97	40.80	40.98	00:00:00
2004-05-21	5,272,900	41.27	41.48	40.55	41.17	00:00:00
2004-05-24	5,073,900	41.29	42.30	41.17	41.63	00:00:00
2004-05-25	7,222,000	41.75	43.86	41.39	43.62	00:00:00
2004-05-26	7,397,600	43.86	45.00	43.67	44.69	00:00:00
2004-05-27	14,175,200	45.27	47.83	44.85	47.62	00:00:00
2004-05-28	10,629,100	47.27	48.68	46.88	48.50	00:00:00
2004-06-01	12,940,300	47.87	50.45	47.70	50.23	00:00:00
2004-06-02	12,473,500	50.49	51.21	49.77	50.35	00:00:00
2004-06-03	8,341,400	49.85	50.35	49.32	49.40	00:00:00
2004-06-04	12,585,600	50.05	51.51	50.00	50.95	00:00:00
2004-06-07	7,688,000	51.69	51.99	50.65	51.76	00:00:00
2004-06-08	5,994,700	51.30	52.12	51.10	51.94	00:00:00
2004-06-09	6,579,400	51.62	51.83	50.01	50.24	00:00:00
2004-06-10	7,209,000	50.40	50.47	49.26	49.94	00:00:00
2004-06-14	5,180,900	49.34	49.99	49.04	49.25	00:00:00
2004-06-15	6,912,500	49.71	50.60	49.49	50.11	00:00:00
2004-06-16	4,097,600	50.09	50.75	49.91	50.57	00:00:00
2004-06-17	5,875,500	50.51	50.91	49.41	49.77	00:00:00
2004-06-18	4,416,700	49.44	50.28	49.40	49.60	00:00:00
2004-06-21	4,490,300	49.45	50.30	49.25	49.77	00:00:00
2004-06-22	8,120,500	49.67	49.79	48.24	49.00	00:00:00
2004-06-23	7,594,700	48.77	51.00	48.35	50.81	00:00:00
2004-06-24	6,760,100	51.00	51.94	50.69	51.02	00:00:00
2004-06-25	6,998,100	51.05	51.93	50.87	51.80	00:00:00
2004-06-28	11,503,900	52.38	54.04	52.20	53.39	00:00:00
2004-06-29	8,589,400	53.22	53.94	52.65	53.71	00:00:00
2004-06-30	6,899,100	53.61	54.70	53.42	54.40	00:00:00
2004-07-01	7,211,900	53.80	54.04	52.05	52.56	00:00:00
2004-07-02	4,862,400	52.62	53.24	51.83	52.59	00:00:00
2004-07-06	6,156,900	52.55	52.60	50.49	51.24	00:00:00
2004-07-07	6,515,600	50.79	52.03	50.24	51.00	00:00:00
2004-07-08	10,033,900	48.51	49.97	48.47	49.50	00:00:00
2004-07-09	8,033,500	49.87	50.00	47.82	48.32	00:00:00
2004-07-12	7,066,900	48.22	49.35	48.03	49.05	00:00:00
2004-07-13	4,908,800	49.11	49.98	48.87	49.60	00:00:00
2004-07-14	5,065,600	48.95	50.40	48.89	49.50	00:00:00
2004-07-15	5,244,100	49.51	49.67	48.12	48.67	00:00:00
2004-07-16	9,286,900	48.99	49.06	46.78	47.10	00:00:00
2004-07-19	9,847,100	47.26	47.26	45.15	46.02	00:00:00
2004-07-20	7,626,300	46.14	47.85	46.12	46.99	00:00:00
2004-07-21	9,336,500	47.32	47.60	44.52	44.76	00:00:00
2004-07-22	16,391,000	43.71	46.07	43.64	45.82	00:00:00
2004-07-23	35,927,200	42.47	42.76	39.56	39.98	00:00:00
2004-07-26	13,972,400	40.23	40.24	38.33	38.78	00:00:00
2004-07-27	10,534,900	39.20	39.91	38.80	39.11	00:00:00
2004-07-28	10,183,600	39.29	39.57	37.38	37.97	00:00:00
2004-07-29	8,200,000	38.31	38.96	38.02	38.58	00:00:00
2004-07-30	6,031,500	38.50	39.42	38.23	38.92	00:00:00
2004-08-02	5,912,200	38.45	38.76	37.81	38.30	00:00:00
2004-08-03	7,785,600	38.32	39.08	37.23	37.61	00:00:00
2004-08-04	9,765,600	36.82	37.46	36.40	37.12	00:00:00
2004-08-05	8,402,400	37.41	37.48	35.38	35.61	00:00:00
2004-08-06	11,513,100	35.25	36.67	34.85	35.49	00:00:00
2004-08-09	9,167,200	35.34	36.30	34.85	35.32	00:00:00
2004-08-10	10,070,400	35.69	37.20	35.55	37.10	00:00:00
2004-08-11	9,448,100	36.40	36.90	35.60	36.56	00:00:00
2004-08-12	9,118,100	36.25	37.35	36.17	36.29	00:00:00
2004-08-13	4,981,100	36.56	37.00	35.87	36.13	00:00:00
2004-08-16	8,164,300	36.14	38.40	35.98	37.95	00:00:00
2004-08-17	11,163,000	38.57	39.44	37.90	38.23	00:00:00
2004-08-18	9,549,800	37.92	39.54	37.42	39.36	00:00:00
2004-08-19	12,696,100	40.26	40.48	36.35	38.63	00:00:00
2004-08-20	6,790,800	38.46	39.91	38.11	39.51	00:00:00
2004-08-23	5,532,600	39.89	40.00	39.11	39.45	00:00:00
2004-08-24	7,640,400	39.72	39.93	38.32	39.05	00:00:00
2004-08-25	7,254,800	39.06	40.49	38.16	40.30	00:00:00
2004-08-26	6,971,700	40.18	40.83	39.70	40.19	00:00:00
2004-08-27	4,240,400	40.32	40.39	39.60	39.90	00:00:00
2004-08-30	7,711,500	39.88	39.95	38.25	38.31	00:00:00
2004-08-31	6,143,200	38.38	38.85	37.86	38.14	00:00:00
2004-09-01	5,252,500	38.23	39.01	38.02	38.24	00:00:00
2004-09-02	5,722,300	38.04	39.64	37.91	39.18	00:00:00
2004-09-03	5,228,900	39.01	40.01	38.64	38.74	00:00:00
2004-09-07	5,833,000	39.15	39.36	38.11	38.51	00:00:00
2004-09-08	6,611,300	38.49	38.81	37.71	38.01	00:00:00
2004-09-09	6,956,700	38.24	38.31	37.36	38.07	00:00:00
2004-09-10	4,634,500	38.13	38.80	37.90	38.57	00:00:00
2004-09-13	8,065,200	39.13	40.04	38.82	40.01	00:00:00
2004-09-14	15,872,100	40.20	42.75	39.90	42.67	00:00:00
2004-09-15	11,135,800	42.05	43.18	41.87	42.21	00:00:00
2004-09-16	11,596,600	42.39	44.28	42.35	42.57	00:00:00
2004-09-17	7,884,200	42.85	43.26	42.39	42.96	00:00:00
2004-09-20	9,222,400	42.71	43.99	42.61	43.27	00:00:00
2004-09-21	6,695,500	43.57	43.77	42.77	43.29	00:00:00
2004-09-22	12,216,800	43.15	43.24	41.17	41.38	00:00:00
2004-09-23	7,411,000	41.33	42.20	41.11	41.83	00:00:00
2004-09-24	6,205,700	41.81	41.91	40.85	40.94	00:00:00
2004-09-27	8,397,400	40.91	41.01	39.75	39.93	00:00:00
2004-09-28	11,902,900	40.15	40.33	38.97	39.43	00:00:00
2004-09-29	9,918,800	39.45	40.92	39.36	40.84	00:00:00
2004-09-30	9,413,300	40.55	41.28	40.21	40.86	00:00:00
2004-10-01	11,268,900	41.29	41.30	40.39	40.47	00:00:00
2004-10-04	8,792,600	41.36	41.68	40.74	41.01	00:00:00
2004-10-05	5,134,000	40.84	41.25	40.57	40.96	00:00:00
2004-10-06	5,128,100	40.73	41.41	40.40	41.36	00:00:00
2004-10-07	9,394,400	41.42	42.70	40.85	41.15	00:00:00
2004-10-08	8,546,200	40.94	41.19	39.63	40.00	00:00:00
2004-10-11	7,928,300	39.83	40.75	39.41	40.15	00:00:00
2004-10-12	6,421,000	39.55	40.58	39.47	40.22	00:00:00
2004-10-13	9,220,200	41.42	41.55	39.75	39.98	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>