|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 5,616,400 | 42.45 | 43.42 | 42.40 | 43.34 | 00:00:00 | | 2005-09-27 | 4,173,500 | 43.26 | 43.73 | 42.82 | 43.16 | 00:00:00 | | 2005-09-28 | 3,239,700 | 43.25 | 43.74 | 42.99 | 43.37 | 00:00:00 | | 2005-09-29 | 6,392,800 | 43.38 | 44.80 | 43.13 | 44.79 | 00:00:00 | | 2005-09-30 | 6,056,000 | 44.65 | 45.84 | 44.60 | 45.30 | 00:00:00 | | 2005-10-03 | 5,829,200 | 45.33 | 46.59 | 45.16 | 46.01 | 00:00:00 | | 2005-10-04 | 6,521,500 | 46.00 | 46.12 | 44.50 | 44.93 | 00:00:00 | | 2005-10-05 | 6,452,700 | 44.91 | 45.29 | 43.89 | 44.49 | 00:00:00 | | 2005-10-06 | 6,192,900 | 44.56 | 44.81 | 43.33 | 44.01 | 00:00:00 | | 2005-10-07 | 3,392,500 | 44.27 | 44.61 | 43.38 | 43.72 | 00:00:00 | | 2005-10-10 | 3,680,300 | 43.82 | 44.38 | 43.58 | 43.76 | 00:00:00 | | 2005-10-11 | 5,301,800 | 43.92 | 44.32 | 43.23 | 43.40 | 00:00:00 | | 2005-10-12 | 5,704,200 | 42.91 | 43.68 | 42.44 | 42.55 | 00:00:00 | | 2005-10-13 | 3,832,800 | 42.43 | 42.98 | 41.90 | 42.62 | 00:00:00 | | 2005-10-14 | 4,577,600 | 43.00 | 43.87 | 42.34 | 43.79 | 00:00:00 | | 2005-10-17 | 5,225,000 | 43.63 | 45.02 | 43.62 | 45.02 | 00:00:00 | | 2005-10-18 | 4,457,700 | 44.92 | 45.05 | 44.30 | 44.65 | 00:00:00 | | 2005-10-19 | 6,528,500 | 44.54 | 45.86 | 44.28 | 45.86 | 00:00:00 | | 2005-10-20 | 5,929,200 | 45.90 | 46.07 | 44.68 | 45.01 | 00:00:00 | | 2005-10-21 | 4,624,800 | 45.67 | 46.05 | 45.15 | 45.95 | 00:00:00 | | 2005-10-24 | 5,475,900 | 46.12 | 46.96 | 45.86 | 46.93 | 00:00:00 | | 2005-10-25 | 11,438,700 | 46.88 | 47.00 | 46.04 | 46.17 | 00:00:00 | | 2005-10-26 | 30,104,700 | 41.00 | 41.10 | 39.48 | 39.75 | 00:00:00 | | 2005-10-27 | 8,770,300 | 39.64 | 39.90 | 38.86 | 39.06 | 00:00:00 | | 2005-10-28 | 6,159,200 | 39.55 | 39.65 | 38.72 | 38.95 | 00:00:00 | | 2005-10-31 | 6,780,600 | 39.35 | 40.39 | 39.12 | 39.86 | 00:00:00 | | 2005-11-01 | 5,383,000 | 39.97 | 40.74 | 39.65 | 40.37 | 00:00:00 | | 2005-11-02 | 4,861,800 | 40.29 | 41.23 | 39.80 | 40.75 | 00:00:00 | | 2005-11-03 | 7,000,000 | 40.89 | 42.00 | 40.85 | 41.56 | 00:00:00 | | 2005-11-04 | 4,445,400 | 41.49 | 41.80 | 40.91 | 41.09 | 00:00:00 | | 2005-11-07 | 3,386,100 | 41.08 | 41.47 | 40.55 | 41.39 | 00:00:00 | | 2005-11-08 | 4,950,800 | 41.33 | 42.11 | 41.03 | 41.95 | 00:00:00 | | 2005-11-09 | 3,471,600 | 41.79 | 42.00 | 41.28 | 41.40 | 00:00:00 | | 2005-11-10 | 5,585,500 | 41.47 | 42.45 | 40.86 | 42.18 | 00:00:00 | | 2005-11-11 | 3,982,200 | 42.37 | 43.04 | 42.25 | 42.68 | 00:00:00 | | 2005-11-14 | 3,103,100 | 42.52 | 43.00 | 42.34 | 42.53 | 00:00:00 | | 2005-11-15 | 21,277,900 | 45.46 | 45.65 | 44.43 | 44.45 | 00:00:00 | | 2005-11-16 | 7,967,000 | 44.27 | 45.40 | 44.24 | 45.30 | 00:00:00 | | 2005-11-17 | 11,687,600 | 45.43 | 46.76 | 45.36 | 46.74 | 00:00:00 | | 2005-11-18 | 59,332,800 | 46.90 | 48.00 | 46.66 | 47.98 | 00:00:00 | | 2005-11-21 | 17,869,900 | 47.57 | 48.31 | 47.28 | 47.99 | 00:00:00 | | 2005-11-22 | 12,990,700 | 47.50 | 49.01 | 47.34 | 48.85 | 00:00:00 | | 2005-11-23 | 7,483,200 | 48.77 | 48.96 | 48.09 | 48.24 | 00:00:00 | | 2005-11-25 | 2,695,800 | 48.05 | 48.48 | 47.62 | 48.06 | 00:00:00 | | 2005-11-28 | 10,670,900 | 48.15 | 49.12 | 47.62 | 48.35 | 00:00:00 | | 2005-11-29 | 10,384,400 | 48.31 | 49.43 | 48.12 | 48.55 | 00:00:00 | | 2005-11-30 | 7,925,600 | 48.48 | 48.68 | 47.55 | 48.46 | 00:00:00 | | 2005-12-01 | 7,866,700 | 48.88 | 49.40 | 48.63 | 49.00 | 00:00:00 | | 2005-12-02 | 6,451,600 | 48.92 | 49.53 | 48.40 | 49.06 | 00:00:00 | | 2005-12-05 | 5,250,900 | 48.86 | 49.35 | 48.75 | 48.83 | 00:00:00 | | 2005-12-06 | 9,581,400 | 49.06 | 49.90 | 49.06 | 49.26 | 00:00:00 | | 2005-12-07 | 6,796,800 | 49.31 | 49.47 | 48.29 | 48.83 | 00:00:00 | | 2005-12-08 | 7,144,000 | 48.83 | 49.10 | 47.86 | 48.35 | 00:00:00 | | 2005-12-09 | 4,709,000 | 48.65 | 49.04 | 48.25 | 48.74 | 00:00:00 | | 2005-12-12 | 3,424,300 | 49.15 | 49.30 | 48.64 | 49.07 | 00:00:00 | | 2005-12-13 | 5,812,800 | 48.54 | 49.67 | 48.48 | 49.50 | 00:00:00 | | 2005-12-14 | 4,965,900 | 49.20 | 49.60 | 48.79 | 49.41 | 00:00:00 | | 2005-12-15 | 5,820,500 | 49.50 | 49.95 | 49.05 | 49.48 | 00:00:00 | | 2005-12-16 | 5,626,500 | 49.40 | 49.92 | 49.21 | 49.21 | 00:00:00 | | 2005-12-19 | 8,308,700 | 48.99 | 50.00 | 48.32 | 48.37 | 00:00:00 | | 2005-12-20 | 5,535,200 | 48.46 | 48.60 | 47.68 | 48.14 | 00:00:00 | | 2005-12-21 | 7,322,500 | 48.29 | 49.06 | 47.78 | 48.97 | 00:00:00 | | 2005-12-22 | 4,421,800 | 48.90 | 49.28 | 48.36 | 49.22 | 00:00:00 | | 2005-12-23 | 3,206,500 | 49.09 | 49.39 | 48.72 | 49.22 | 00:00:00 | | 2005-12-27 | 5,818,700 | 48.90 | 49.10 | 48.36 | 48.56 | 00:00:00 | | 2005-12-28 | 4,531,800 | 48.49 | 48.55 | 47.90 | 48.06 | 00:00:00 | | 2005-12-29 | 3,171,100 | 48.13 | 48.46 | 47.97 | 47.99 | 00:00:00 | | 2005-12-30 | 5,401,100 | 47.73 | 48.20 | 47.14 | 47.15 | 00:00:00 | | 2006-01-03 | 7,582,200 | 47.47 | 47.85 | 46.25 | 47.58 | 00:00:00 | | 2006-01-04 | 7,440,900 | 47.49 | 47.73 | 46.69 | 47.25 | 00:00:00 | | 2006-01-05 | 5,417,200 | 47.16 | 48.20 | 47.11 | 47.65 | 00:00:00 | | 2006-01-06 | 6,152,900 | 47.97 | 48.58 | 47.32 | 47.87 | 00:00:00 | | 2006-01-09 | 8,943,100 | 46.55 | 47.10 | 46.40 | 47.08 | 00:00:00 | | 2006-01-10 | 9,686,100 | 46.41 | 46.75 | 45.36 | 45.65 | 00:00:00 | | 2006-01-11 | 8,497,200 | 45.65 | 45.70 | 44.26 | 44.93 | 00:00:00 | | 2006-01-12 | 5,818,300 | 44.79 | 45.09 | 44.09 | 44.36 | 00:00:00 | | 2006-01-13 | 4,432,200 | 44.47 | 44.85 | 44.00 | 44.40 | 00:00:00 | | 2006-01-17 | 5,631,000 | 43.95 | 44.32 | 43.66 | 44.00 | 00:00:00 | | 2006-01-18 | 8,743,300 | 43.19 | 44.59 | 43.10 | 44.32 | 00:00:00 | | 2006-01-19 | 5,156,900 | 44.49 | 45.24 | 44.30 | 44.45 | 00:00:00 | | 2006-01-20 | 8,307,400 | 44.23 | 44.36 | 43.20 | 43.92 | 00:00:00 | | 2006-01-23 | 5,752,800 | 44.18 | 44.75 | 43.50 | 43.73 | 00:00:00 | | 2006-01-24 | 4,342,400 | 43.66 | 44.43 | 43.42 | 44.02 | 00:00:00 | | 2006-01-25 | 4,287,100 | 44.05 | 44.47 | 43.34 | 43.60 | 00:00:00 | | 2006-01-26 | 4,889,500 | 43.95 | 44.78 | 43.79 | 44.68 | 00:00:00 | | 2006-01-27 | 4,174,000 | 44.55 | 45.22 | 44.53 | 45.22 | 00:00:00 | | 2006-01-30 | 4,099,800 | 45.41 | 45.97 | 44.74 | 44.96 | 00:00:00 | | 2006-01-31 | 4,056,000 | 44.76 | 45.21 | 44.25 | 44.82 | 00:00:00 | | 2006-02-01 | 7,501,400 | 43.92 | 44.69 | 43.50 | 43.98 | 00:00:00 | | 2006-02-02 | 23,709,300 | 43.84 | 44.04 | 39.80 | 42.74 | 00:00:00 | | 2006-02-03 | 33,531,300 | 37.70 | 38.50 | 37.37 | 38.33 | 00:00:00 | | 2006-02-06 | 8,503,200 | 38.34 | 38.34 | 37.77 | 37.95 | 00:00:00 | | 2006-02-07 | 7,403,600 | 38.09 | 38.20 | 37.20 | 37.52 | 00:00:00 | | 2006-02-08 | 7,543,700 | 37.70 | 38.39 | 37.11 | 38.17 | 00:00:00 | | 2006-02-09 | 6,932,800 | 38.61 | 39.00 | 37.93 | 37.99 | 00:00:00 | | 2006-02-10 | 5,011,800 | 37.98 | 38.52 | 37.37 | 38.52 | 00:00:00 | | 2006-02-13 | 4,750,400 | 38.25 | 38.42 | 37.53 | 37.86 | 00:00:00 | | 2006-02-14 | 4,514,200 | 38.04 | 38.49 | 37.38 | 38.25 | 00:00:00 | | 2006-02-15 | 6,902,700 | 38.24 | 39.28 | 38.10 | 39.26 | 00:00:00 | | 2006-02-16 | 5,638,000 | 39.37 | 40.00 | 38.83 | 39.15 | 00:00:00 | | 2006-02-17 | 4,581,800 | 38.93 | 39.38 | 38.91 | 39.19 | 00:00:00 | | 2006-02-21 | 5,056,100 | 39.01 | 39.11 | 38.26 | 38.29 | 00:00:00 | | 2006-02-22 | 7,356,900 | 38.31 | 39.10 | 37.71 | 38.72 | 00:00:00 | | 2006-02-23 | 9,287,500 | 38.62 | 38.75 | 37.87 | 37.90 | 00:00:00 | | 2006-02-24 | 3,720,000 | 38.25 | 38.41 | 37.86 | 38.35 | 00:00:00 | | 2006-02-27 | 4,449,100 | 38.40 | 38.78 | 37.93 | 38.01 | 00:00:00 | | 2006-02-28 | 9,150,900 | 37.79 | 38.09 | 37.05 | 37.44 | 00:00:00 | | 2006-03-01 | 6,981,500 | 37.45 | 37.69 | 36.85 | 37.12 | 00:00:00 | | 2006-03-02 | 11,583,700 | 35.64 | 37.00 | 35.37 | 36.88 | 00:00:00 | | 2006-03-03 | 6,044,900 | 36.89 | 37.83 | 36.67 | 37.21 | 00:00:00 | | 2006-03-06 | 4,258,300 | 37.32 | 37.58 | 36.77 | 36.86 | 00:00:00 | | 2006-03-07 | 4,722,300 | 36.71 | 37.42 | 36.70 | 36.93 | 00:00:00 | | 2006-03-08 | 6,236,600 | 36.72 | 37.47 | 36.61 | 36.81 | 00:00:00 | | 2006-03-09 | 7,200,100 | 36.80 | 36.96 | 35.90 | 36.12 | 00:00:00 | | 2006-03-10 | 4,972,700 | 36.24 | 36.50 | 35.74 | 36.22 | 00:00:00 | | 2006-03-13 | 3,278,100 | 36.31 | 36.63 | 35.97 | 36.19 | 00:00:00 | | 2006-03-14 | 4,185,200 | 36.04 | 37.00 | 36.01 | 36.91 | 00:00:00 | | 2006-03-15 | 2,801,500 | 36.95 | 37.00 | 36.43 | 36.89 | 00:00:00 | | 2006-03-16 | 4,822,800 | 37.08 | 37.39 | 36.74 | 36.77 | 00:00:00 | | 2006-03-17 | 6,886,200 | 36.88 | 36.98 | 35.85 | 35.99 | 00:00:00 | | 2006-03-20 | 6,170,800 | 35.92 | 37.27 | 35.80 | 36.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
