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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	9,220,200	41.42	41.55	39.75	39.98	00:00:00
2004-10-14	9,026,200	39.45	39.55	38.73	39.10	00:00:00
2004-10-15	8,205,600	39.29	39.67	37.88	38.55	00:00:00
2004-10-18	8,093,200	38.23	39.47	37.89	39.27	00:00:00
2004-10-19	8,802,600	39.74	39.85	38.17	38.33	00:00:00
2004-10-20	6,798,500	38.11	38.59	37.79	38.35	00:00:00
2004-10-21	19,217,100	39.30	40.19	38.50	39.47	00:00:00
2004-10-22	33,544,300	36.22	36.80	33.00	34.60	00:00:00
2004-10-25	10,531,800	34.00	34.41	33.72	33.97	00:00:00
2004-10-26	9,742,500	34.15	34.26	33.51	33.83	00:00:00
2004-10-27	9,060,700	33.63	34.63	33.62	34.23	00:00:00
2004-10-28	7,220,600	34.24	34.77	34.14	34.45	00:00:00
2004-10-29	6,491,600	34.36	34.45	34.00	34.13	00:00:00
2004-11-01	6,181,300	34.22	35.15	34.15	35.10	00:00:00
2004-11-02	11,332,500	35.49	36.49	35.14	36.24	00:00:00
2004-11-03	10,208,200	37.18	37.62	35.56	35.92	00:00:00
2004-11-04	7,600,300	35.70	37.29	35.52	36.91	00:00:00
2004-11-05	7,399,100	37.30	37.39	36.02	36.56	00:00:00
2004-11-08	6,886,500	36.75	37.58	36.72	37.32	00:00:00
2004-11-09	6,479,900	37.18	37.81	36.70	37.40	00:00:00
2004-11-10	10,655,200	38.00	38.84	37.83	38.09	00:00:00
2004-11-11	6,835,000	38.09	39.00	37.64	38.83	00:00:00
2004-11-12	11,596,000	39.05	40.94	39.00	40.46	00:00:00
2004-11-15	10,366,200	40.46	41.50	40.18	40.89	00:00:00
2004-11-16	6,401,300	40.50	40.66	39.75	40.07	00:00:00
2004-11-17	6,843,600	40.40	40.59	39.54	39.90	00:00:00
2004-11-18	6,806,800	39.73	40.96	39.59	40.37	00:00:00
2004-11-19	11,427,500	39.15	39.44	38.19	38.55	00:00:00
2004-11-22	8,868,600	38.44	38.53	37.58	38.05	00:00:00
2004-11-23	7,405,600	38.18	39.68	38.03	38.31	00:00:00
2004-11-24	5,940,900	38.87	39.16	38.10	38.75	00:00:00
2004-11-26	2,337,700	38.95	39.34	38.89	39.09	00:00:00
2004-11-29	9,874,100	39.60	39.62	37.71	38.94	00:00:00
2004-11-30	7,028,600	38.97	39.80	38.95	39.68	00:00:00
2004-12-01	7,756,000	40.00	40.00	39.25	39.98	00:00:00
2004-12-02	6,600,900	39.64	40.74	39.28	40.17	00:00:00
2004-12-03	8,247,700	40.36	40.46	39.54	40.09	00:00:00
2004-12-06	6,088,000	39.73	39.98	39.15	39.49	00:00:00
2004-12-07	7,093,400	39.45	39.75	38.05	38.20	00:00:00
2004-12-08	6,421,700	38.32	39.10	37.99	38.72	00:00:00
2004-12-09	7,446,700	38.40	39.95	38.17	39.82	00:00:00
2004-12-10	5,510,700	39.54	40.10	39.00	39.05	00:00:00
2004-12-13	6,052,100	39.33	40.28	38.82	39.83	00:00:00
2004-12-14	5,251,500	40.15	40.47	39.94	40.44	00:00:00
2004-12-15	6,674,200	40.34	41.00	40.21	41.00	00:00:00
2004-12-16	5,414,900	40.86	41.00	39.71	40.05	00:00:00
2004-12-17	5,486,000	40.16	40.22	39.87	40.01	00:00:00
2004-12-20	7,215,700	39.93	40.49	38.81	38.95	00:00:00
2004-12-21	5,229,400	38.84	39.42	38.64	39.39	00:00:00
2004-12-22	5,276,300	38.61	39.59	38.55	39.52	00:00:00
2004-12-23	3,206,800	39.34	39.52	38.92	38.93	00:00:00
2004-12-27	22,289,200	39.52	42.93	39.47	42.25	00:00:00
2004-12-28	25,237,800	43.90	45.12	43.50	44.63	00:00:00
2004-12-29	11,759,200	44.75	45.68	44.44	44.82	00:00:00
2004-12-30	6,965,900	45.00	45.53	44.55	44.97	00:00:00
2004-12-31	4,790,700	45.13	45.49	44.16	44.29	00:00:00
2005-01-03	10,446,500	44.95	45.44	44.21	44.52	00:00:00
2005-01-04	19,418,500	42.67	43.26	41.50	42.14	00:00:00
2005-01-05	8,354,200	41.57	42.76	41.56	41.77	00:00:00
2005-01-06	8,700,900	41.81	42.25	40.90	41.05	00:00:00
2005-01-07	9,836,600	41.38	42.69	41.16	42.32	00:00:00
2005-01-10	7,347,900	41.94	42.96	41.71	41.84	00:00:00
2005-01-11	7,920,300	41.40	42.16	41.01	41.64	00:00:00
2005-01-12	8,072,300	41.49	42.48	40.82	42.30	00:00:00
2005-01-13	17,393,600	42.45	44.58	42.34	42.60	00:00:00
2005-01-14	12,533,000	42.90	44.66	42.36	44.55	00:00:00
2005-01-18	7,131,600	44.29	45.00	44.15	44.58	00:00:00
2005-01-19	7,396,700	44.47	44.74	43.43	43.96	00:00:00
2005-01-20	12,830,600	41.71	43.96	41.64	42.36	00:00:00
2005-01-21	10,602,700	41.99	42.55	41.02	41.16	00:00:00
2005-01-24	9,695,900	41.44	41.95	40.31	40.38	00:00:00
2005-01-25	9,027,900	40.64	41.44	40.45	40.94	00:00:00
2005-01-26	7,714,900	41.18	41.80	40.26	41.34	00:00:00
2005-01-27	8,038,400	41.27	42.40	41.14	42.31	00:00:00
2005-01-28	6,152,400	42.09	43.00	41.53	42.22	00:00:00
2005-01-31	6,320,300	42.44	43.42	42.43	43.22	00:00:00
2005-02-01	6,761,500	43.00	43.27	42.38	42.48	00:00:00
2005-02-02	26,323,600	43.05	43.54	40.86	41.88	00:00:00
2005-02-03	60,518,600	34.90	35.89	34.53	35.75	00:00:00
2005-02-04	17,304,700	35.65	35.98	35.19	35.72	00:00:00
2005-02-07	7,112,400	35.82	35.84	35.55	35.69	00:00:00
2005-02-08	9,602,500	35.54	36.52	35.53	36.30	00:00:00
2005-02-09	7,938,800	36.45	36.80	35.87	35.89	00:00:00
2005-02-10	7,982,400	36.07	36.11	35.53	35.78	00:00:00
2005-02-11	7,841,700	35.57	35.95	35.00	35.78	00:00:00
2005-02-14	6,983,100	35.65	36.63	35.50	36.03	00:00:00
2005-02-15	5,177,700	36.21	36.45	35.75	36.14	00:00:00
2005-02-16	5,229,800	35.93	36.35	35.58	35.66	00:00:00
2005-02-17	5,298,100	35.74	35.85	35.25	35.69	00:00:00
2005-02-18	4,529,700	35.61	35.75	35.10	35.31	00:00:00
2005-02-22	6,855,700	35.02	35.39	34.51	34.72	00:00:00
2005-02-23	10,500,400	34.95	34.97	33.20	34.14	00:00:00
2005-02-24	8,389,200	33.66	34.85	33.66	34.69	00:00:00
2005-02-25	5,882,300	34.72	35.23	34.48	34.99	00:00:00
2005-02-28	8,422,900	34.72	35.66	34.67	35.18	00:00:00
2005-03-01	5,819,000	35.06	35.41	34.82	35.39	00:00:00
2005-03-02	4,871,700	35.39	35.93	35.07	35.50	00:00:00
2005-03-03	5,025,600	35.50	35.96	35.40	35.65	00:00:00
2005-03-04	5,545,700	35.84	36.31	35.70	35.85	00:00:00
2005-03-07	3,585,900	35.94	36.40	35.81	36.32	00:00:00
2005-03-08	4,792,900	36.31	36.43	35.75	35.83	00:00:00
2005-03-09	7,412,300	35.74	35.93	34.90	35.40	00:00:00
2005-03-10	5,872,300	35.31	35.71	34.57	34.91	00:00:00
2005-03-11	8,010,300	34.81	34.87	34.05	34.75	00:00:00
2005-03-14	5,433,500	34.67	34.75	34.00	34.60	00:00:00
2005-03-15	5,070,600	34.58	34.85	33.90	34.18	00:00:00
2005-03-16	5,370,000	33.88	34.44	33.60	33.87	00:00:00
2005-03-17	4,858,000	33.58	34.44	33.58	33.97	00:00:00
2005-03-18	5,294,700	34.15	34.28	33.65	34.16	00:00:00
2005-03-21	6,084,400	34.21	34.63	33.54	33.67	00:00:00
2005-03-22	5,490,700	33.70	33.94	33.07	33.15	00:00:00
2005-03-23	6,323,700	33.09	33.84	32.82	33.18	00:00:00
2005-03-24	5,337,300	33.40	33.88	32.87	32.88	00:00:00
2005-03-28	4,326,600	33.10	33.65	33.02	33.39	00:00:00
2005-03-29	6,137,300	33.28	34.15	33.23	33.43	00:00:00
2005-03-30	5,349,800	33.59	34.52	33.51	34.32	00:00:00
2005-03-31	3,554,300	34.49	34.55	34.00	34.27	00:00:00
2005-04-01	5,018,400	34.63	34.71	33.78	34.01	00:00:00
2005-04-04	7,342,200	34.00	35.18	33.81	35.00	00:00:00
2005-04-05	4,933,000	35.23	35.34	34.99	35.28	00:00:00
2005-04-06	5,276,100	35.10	35.20	34.62	34.82	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 > >>