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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-04-06	5,276,100	35.10	35.20	34.62	34.82	00:00:00
2005-04-07	3,807,300	34.68	34.92	34.50	34.90	00:00:00
2005-04-08	3,013,000	34.75	34.93	34.57	34.60	00:00:00
2005-04-11	3,253,100	34.60	35.00	34.36	34.60	00:00:00
2005-04-12	6,197,200	34.40	34.64	33.66	34.63	00:00:00
2005-04-13	4,125,100	34.35	34.71	34.15	34.30	00:00:00
2005-04-14	4,178,400	34.26	34.50	33.88	33.97	00:00:00
2005-04-15	5,985,000	33.96	34.00	33.02	33.02	00:00:00
2005-04-18	6,917,000	32.90	33.58	32.84	33.00	00:00:00
2005-04-19	6,619,400	33.18	33.37	32.01	32.78	00:00:00
2005-04-20	9,215,500	33.10	33.76	32.90	33.25	00:00:00
2005-04-21	7,694,700	33.50	33.89	32.89	33.73	00:00:00
2005-04-22	6,392,000	33.49	33.63	32.91	33.04	00:00:00
2005-04-25	4,245,400	33.13	33.59	33.05	33.53	00:00:00
2005-04-26	13,969,300	33.43	33.98	32.58	32.71	00:00:00
2005-04-27	29,312,900	30.84	31.74	30.60	31.72	00:00:00
2005-04-28	14,472,800	31.66	32.92	31.63	32.52	00:00:00
2005-04-29	10,523,500	32.86	32.89	31.52	32.36	00:00:00
2005-05-02	9,098,000	32.30	33.28	32.10	33.10	00:00:00
2005-05-03	6,777,900	32.94	33.56	32.89	33.21	00:00:00
2005-05-04	7,756,600	33.35	34.12	33.27	33.96	00:00:00
2005-05-05	4,616,900	33.96	34.18	33.59	33.96	00:00:00
2005-05-06	6,713,500	34.24	34.69	34.14	34.52	00:00:00
2005-05-09	4,431,600	34.40	34.80	34.25	34.64	00:00:00
2005-05-10	5,475,000	34.40	34.47	34.02	34.23	00:00:00
2005-05-11	6,048,000	34.30	34.51	33.65	33.82	00:00:00
2005-05-12	6,005,000	33.70	34.12	33.55	33.85	00:00:00
2005-05-13	3,991,800	33.99	34.35	33.80	33.90	00:00:00
2005-05-16	4,280,700	34.03	34.77	33.92	34.54	00:00:00
2005-05-17	3,315,700	34.45	34.82	34.09	34.73	00:00:00
2005-05-18	9,557,500	34.81	35.97	34.73	35.33	00:00:00
2005-05-19	5,343,500	35.37	35.91	35.33	35.59	00:00:00
2005-05-20	5,042,800	35.45	35.60	34.96	35.50	00:00:00
2005-05-23	5,701,400	35.57	36.02	35.39	35.68	00:00:00
2005-05-24	5,914,600	35.48	35.57	35.13	35.54	00:00:00
2005-05-25	3,872,900	35.27	35.45	35.19	35.25	00:00:00
2005-05-26	4,787,100	35.28	35.68	35.17	35.45	00:00:00
2005-05-27	3,287,100	35.22	35.55	35.15	35.50	00:00:00
2005-05-31	4,930,200	35.36	36.04	35.29	35.51	00:00:00
2005-06-01	10,320,200	35.57	36.99	35.44	36.50	00:00:00
2005-06-02	4,768,300	36.33	36.91	36.21	36.41	00:00:00
2005-06-03	4,835,900	36.46	36.50	35.32	35.59	00:00:00
2005-06-06	3,881,500	35.54	36.02	35.48	35.77	00:00:00
2005-06-07	4,884,800	35.91	36.20	35.29	35.35	00:00:00
2005-06-08	5,314,100	35.40	35.48	34.80	34.83	00:00:00
2005-06-09	3,872,500	34.93	35.28	34.40	35.20	00:00:00
2005-06-10	3,467,500	35.25	35.29	34.47	34.95	00:00:00
2005-06-13	3,912,000	34.67	35.41	34.65	34.87	00:00:00
2005-06-14	3,634,400	34.82	35.17	34.79	35.04	00:00:00
2005-06-15	5,151,800	35.34	35.41	34.52	35.24	00:00:00
2005-06-16	4,205,500	35.20	35.81	35.16	35.58	00:00:00
2005-06-17	4,826,100	35.89	36.07	35.16	35.31	00:00:00
2005-06-20	5,097,300	35.05	35.97	35.04	35.69	00:00:00
2005-06-21	4,457,100	35.60	35.81	35.28	35.38	00:00:00
2005-06-22	2,507,300	35.50	35.85	35.14	35.22	00:00:00
2005-06-23	5,302,200	35.14	35.56	35.10	35.43	00:00:00
2005-06-24	3,675,500	35.30	35.44	34.88	35.02	00:00:00
2005-06-27	4,556,300	34.91	35.05	34.17	34.50	00:00:00
2005-06-28	7,034,300	34.60	34.63	33.59	33.71	00:00:00
2005-06-29	4,813,300	33.70	34.07	33.27	33.35	00:00:00
2005-06-30	5,715,700	33.47	33.56	32.93	33.09	00:00:00
2005-07-01	2,932,700	33.24	33.27	32.79	32.91	00:00:00
2005-07-05	7,383,800	33.50	34.48	33.45	34.08	00:00:00
2005-07-06	4,397,200	34.01	34.40	33.86	34.06	00:00:00
2005-07-07	4,242,900	33.80	34.51	33.80	33.96	00:00:00
2005-07-08	4,257,000	34.11	34.75	33.85	34.74	00:00:00
2005-07-11	5,166,000	34.72	35.68	34.60	35.59	00:00:00
2005-07-12	5,877,200	35.49	36.54	35.46	36.31	00:00:00
2005-07-13	3,201,800	36.27	36.55	36.19	36.51	00:00:00
2005-07-14	5,863,300	37.19	37.42	36.88	37.19	00:00:00
2005-07-15	5,209,000	37.35	37.50	36.75	37.15	00:00:00
2005-07-18	2,973,300	36.95	37.19	36.76	37.19	00:00:00
2005-07-19	5,840,600	37.38	38.17	36.69	38.17	00:00:00
2005-07-20	6,368,400	37.49	38.25	37.30	38.17	00:00:00
2005-07-21	11,055,600	38.96	39.75	37.76	37.95	00:00:00
2005-07-22	5,871,100	37.89	38.23	37.24	37.95	00:00:00
2005-07-25	5,470,000	38.00	39.04	37.85	37.95	00:00:00
2005-07-26	14,782,300	38.22	38.75	37.72	37.74	00:00:00
2005-07-27	46,075,600	42.01	43.74	41.84	43.65	00:00:00
2005-07-28	25,141,500	43.54	45.81	43.37	45.68	00:00:00
2005-07-29	10,491,800	45.31	45.75	44.61	45.15	00:00:00
2005-08-01	7,127,200	44.88	45.19	44.35	44.93	00:00:00
2005-08-02	10,836,400	44.90	46.97	44.88	46.51	00:00:00
2005-08-03	4,832,500	46.01	46.18	45.84	46.11	00:00:00
2005-08-04	4,977,200	45.55	45.77	45.42	45.46	00:00:00
2005-08-05	4,951,500	45.25	45.71	45.17	45.27	00:00:00
2005-08-08	4,454,900	45.32	45.90	45.26	45.66	00:00:00
2005-08-09	4,591,200	45.76	46.44	45.75	45.93	00:00:00
2005-08-10	9,921,200	45.39	45.57	44.59	44.76	00:00:00
2005-08-11	5,842,200	44.62	45.21	44.50	45.21	00:00:00
2005-08-12	6,474,100	44.63	45.72	44.05	44.20	00:00:00
2005-08-15	5,525,100	43.93	45.35	43.88	45.04	00:00:00
2005-08-16	3,625,100	44.90	44.94	44.20	44.27	00:00:00
2005-08-17	3,050,400	44.19	44.43	44.12	44.12	00:00:00
2005-08-18	3,604,300	43.88	43.90	43.51	43.73	00:00:00
2005-08-19	3,323,900	43.60	43.77	43.33	43.72	00:00:00
2005-08-22	5,374,100	43.61	44.27	42.94	43.77	00:00:00
2005-08-23	3,517,700	43.74	43.97	43.22	43.42	00:00:00
2005-08-24	5,871,900	43.32	43.32	42.27	42.37	00:00:00
2005-08-25	3,092,200	42.54	42.80	42.08	42.31	00:00:00
2005-08-26	2,860,700	42.30	42.63	42.26	42.37	00:00:00
2005-08-29	3,653,900	41.91	43.00	41.91	42.79	00:00:00
2005-08-30	3,874,200	42.39	42.71	41.96	42.49	00:00:00
2005-08-31	3,369,200	42.44	42.81	42.04	42.70	00:00:00
2005-09-01	4,429,000	42.52	42.97	41.75	41.84	00:00:00
2005-09-02	4,027,100	42.00	42.05	41.04	41.51	00:00:00
2005-09-06	7,939,800	41.55	43.65	41.51	43.62	00:00:00
2005-09-07	6,141,500	43.50	44.30	43.45	43.73	00:00:00
2005-09-08	3,884,200	43.45	43.49	42.83	42.96	00:00:00
2005-09-09	3,288,700	42.99	43.20	42.81	42.95	00:00:00
2005-09-12	8,779,400	42.72	44.96	42.69	44.50	00:00:00
2005-09-13	4,505,200	44.17	44.38	43.44	43.93	00:00:00
2005-09-14	6,318,000	43.88	44.73	42.82	43.10	00:00:00
2005-09-15	4,587,900	43.20	43.59	42.65	42.71	00:00:00
2005-09-16	4,111,700	42.80	42.92	42.12	42.80	00:00:00
2005-09-19	3,440,300	42.63	43.43	42.17	42.75	00:00:00
2005-09-20	3,472,000	42.65	43.01	41.77	41.87	00:00:00
2005-09-21	5,313,800	41.85	42.64	41.25	41.25	00:00:00
2005-09-22	5,838,000	41.20	42.27	40.50	42.08	00:00:00
2005-09-23	3,145,400	41.97	42.62	41.55	42.19	00:00:00
2005-09-26	5,616,400	42.45	43.42	42.40	43.34	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 > >>