|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 6,170,800 | 35.92 | 37.27 | 35.80 | 36.23 | 00:00:00 | 2006-03-21 | 6,671,100 | 36.33 | 36.73 | 35.66 | 35.92 | 00:00:00 | 2006-03-22 | 4,300,800 | 36.00 | 36.54 | 35.79 | 36.00 | 00:00:00 | 2006-03-23 | 4,035,900 | 35.96 | 36.34 | 35.48 | 35.68 | 00:00:00 | 2006-03-24 | 3,682,000 | 35.72 | 36.12 | 35.31 | 35.47 | 00:00:00 | 2006-03-27 | 3,708,500 | 35.50 | 35.66 | 35.14 | 35.25 | 00:00:00 | 2006-03-28 | 5,727,200 | 35.21 | 36.02 | 35.20 | 35.69 | 00:00:00 | 2006-03-29 | 7,199,200 | 35.69 | 36.81 | 35.31 | 36.32 | 00:00:00 | 2006-03-30 | 4,049,200 | 36.45 | 36.90 | 36.18 | 36.67 | 00:00:00 | 2006-03-31 | 2,659,000 | 36.68 | 36.77 | 36.48 | 36.53 | 00:00:00 | 2006-04-03 | 5,054,000 | 36.67 | 37.33 | 36.10 | 36.14 | 00:00:00 | 2006-04-04 | 3,717,800 | 36.14 | 37.10 | 36.02 | 36.77 | 00:00:00 | 2006-04-05 | 5,559,500 | 36.66 | 37.34 | 36.27 | 37.34 | 00:00:00 | 2006-04-06 | 9,294,600 | 37.20 | 38.84 | 37.13 | 38.51 | 00:00:00 | 2006-04-07 | 5,704,500 | 38.55 | 38.67 | 37.00 | 37.09 | 00:00:00 | 2006-04-10 | 4,747,500 | 37.15 | 37.28 | 36.22 | 36.61 | 00:00:00 | 2006-04-11 | 6,605,600 | 36.61 | 36.75 | 35.52 | 36.06 | 00:00:00 | 2006-04-12 | 2,855,800 | 35.91 | 36.44 | 35.91 | 36.13 | 00:00:00 | 2006-04-13 | 3,715,200 | 35.95 | 36.72 | 35.49 | 36.62 | 00:00:00 | 2006-04-17 | 4,442,200 | 36.47 | 36.62 | 35.05 | 35.27 | 00:00:00 | 2006-04-18 | 4,595,700 | 35.39 | 36.45 | 35.20 | 36.28 | 00:00:00 | 2006-04-19 | 4,280,500 | 36.12 | 36.96 | 35.89 | 36.89 | 00:00:00 | 2006-04-20 | 5,387,600 | 36.70 | 37.20 | 36.23 | 36.34 | 00:00:00 | 2006-04-21 | 4,423,500 | 36.62 | 36.78 | 35.72 | 36.03 | 00:00:00 | 2006-04-24 | 3,087,600 | 36.12 | 36.12 | 35.32 | 35.79 | 00:00:00 | 2006-04-25 | 12,790,500 | 35.59 | 35.77 | 35.01 | 35.55 | 00:00:00 | 2006-04-26 | 11,071,500 | 35.34 | 36.35 | 35.15 | 35.79 | 00:00:00 | 2006-04-27 | 5,932,500 | 35.51 | 35.87 | 35.30 | 35.74 | 00:00:00 | 2006-04-28 | 3,492,500 | 35.77 | 35.89 | 35.14 | 35.21 | 00:00:00 | 2006-05-01 | 7,072,700 | 35.19 | 35.57 | 34.44 | 34.59 | 00:00:00 | 2006-05-02 | 5,857,000 | 34.64 | 34.94 | 34.23 | 34.38 | 00:00:00 | 2006-05-03 | 7,585,900 | 34.29 | 34.39 | 33.51 | 33.96 | 00:00:00 | 2006-05-04 | 5,997,900 | 34.62 | 34.72 | 34.38 | 34.47 | 00:00:00 | 2006-05-05 | 5,740,900 | 34.65 | 35.04 | 34.15 | 35.04 | 00:00:00 | 2006-05-08 | 4,236,800 | 34.99 | 35.31 | 34.47 | 34.69 | 00:00:00 | 2006-05-09 | 5,484,700 | 34.42 | 35.26 | 34.21 | 34.84 | 00:00:00 | 2006-05-10 | 3,300,300 | 34.68 | 35.00 | 34.10 | 34.16 | 00:00:00 | 2006-05-11 | 7,696,000 | 34.12 | 34.15 | 33.08 | 33.53 | 00:00:00 | 2006-05-12 | 4,873,600 | 33.56 | 33.78 | 32.55 | 32.73 | 00:00:00 | 2006-05-15 | 4,305,000 | 32.55 | 32.85 | 32.21 | 32.78 | 00:00:00 | 2006-05-16 | 5,221,600 | 32.84 | 33.02 | 32.32 | 32.76 | 00:00:00 | 2006-05-17 | 6,704,100 | 32.45 | 32.70 | 31.53 | 31.61 | 00:00:00 | 2006-05-18 | 12,027,200 | 31.71 | 33.64 | 31.52 | 32.61 | 00:00:00 | 2006-05-19 | 9,817,200 | 32.66 | 34.00 | 32.03 | 33.94 | 00:00:00 | 2006-05-22 | 11,122,900 | 33.96 | 34.99 | 33.18 | 34.83 | 00:00:00 | 2006-05-23 | 8,822,700 | 35.00 | 36.00 | 33.76 | 33.76 | 00:00:00 | 2006-05-24 | 9,542,100 | 33.41 | 35.23 | 33.37 | 35.19 | 00:00:00 | 2006-05-25 | 5,845,700 | 35.36 | 35.69 | 34.60 | 35.63 | 00:00:00 | 2006-05-26 | 4,524,300 | 35.66 | 36.50 | 35.46 | 36.07 | 00:00:00 | 2006-05-30 | 5,920,800 | 35.73 | 35.75 | 34.44 | 34.64 | 00:00:00 | 2006-05-31 | 5,196,600 | 34.74 | 34.94 | 33.73 | 34.61 | 00:00:00 | 2006-06-01 | 5,932,000 | 34.63 | 35.45 | 34.30 | 35.07 | 00:00:00 | 2006-06-02 | 5,442,900 | 35.19 | 35.22 | 34.05 | 34.76 | 00:00:00 | 2006-06-05 | 5,049,400 | 34.46 | 34.54 | 33.27 | 33.49 | 00:00:00 | 2006-06-06 | 4,276,600 | 33.58 | 33.80 | 32.93 | 33.41 | 00:00:00 | 2006-06-07 | 5,303,800 | 33.40 | 34.54 | 32.91 | 33.77 | 00:00:00 | 2006-06-08 | 8,311,000 | 33.55 | 34.06 | 32.42 | 33.55 | 00:00:00 | 2006-06-09 | 5,232,600 | 33.50 | 34.35 | 33.45 | 33.78 | 00:00:00 | 2006-06-12 | 4,195,800 | 34.00 | 34.45 | 33.49 | 33.60 | 00:00:00 | 2006-06-13 | 5,403,000 | 33.49 | 34.17 | 33.13 | 33.47 | 00:00:00 | 2006-06-14 | 4,869,100 | 33.50 | 33.99 | 33.08 | 33.68 | 00:00:00 | 2006-06-15 | 6,206,100 | 33.84 | 35.17 | 33.67 | 34.96 | 00:00:00 | 2006-06-16 | 5,135,100 | 34.88 | 35.26 | 34.70 | 35.09 | 00:00:00 | 2006-06-19 | 4,211,600 | 35.20 | 35.48 | 35.04 | 35.07 | 00:00:00 | 2006-06-20 | 4,465,500 | 35.01 | 35.65 | 34.88 | 35.48 | 00:00:00 | 2006-06-21 | 7,865,300 | 35.34 | 37.05 | 35.34 | 36.65 | 00:00:00 | 2006-06-22 | 4,732,000 | 36.55 | 36.85 | 36.11 | 36.37 | 00:00:00 | 2006-06-23 | 3,923,400 | 36.46 | 36.65 | 36.02 | 36.55 | 00:00:00 | 2006-06-26 | 3,605,800 | 36.55 | 37.17 | 36.43 | 36.77 | 00:00:00 | 2006-06-27 | 5,641,000 | 36.72 | 37.50 | 36.17 | 36.48 | 00:00:00 | 2006-06-28 | 3,751,700 | 36.70 | 37.11 | 36.48 | 36.70 | 00:00:00 | 2006-06-29 | 6,372,500 | 36.82 | 38.57 | 36.70 | 38.52 | 00:00:00 | 2006-06-30 | 5,191,200 | 38.58 | 38.84 | 37.83 | 38.68 | 00:00:00 | 2006-07-03 | 1,436,300 | 38.52 | 38.62 | 38.23 | 38.61 | 00:00:00 | 2006-07-05 | 5,734,000 | 38.28 | 38.43 | 36.78 | 37.11 | 00:00:00 | 2006-07-06 | 4,372,700 | 37.07 | 37.74 | 36.52 | 36.80 | 00:00:00 | 2006-07-07 | 5,004,100 | 36.71 | 37.28 | 35.75 | 36.11 | 00:00:00 | 2006-07-10 | 3,876,700 | 36.30 | 36.70 | 35.40 | 35.79 | 00:00:00 | 2006-07-11 | 6,088,600 | 35.74 | 35.92 | 35.01 | 35.66 | 00:00:00 | 2006-07-12 | 4,894,700 | 35.60 | 35.90 | 34.57 | 34.63 | 00:00:00 | 2006-07-13 | 6,455,500 | 34.33 | 34.63 | 33.71 | 33.73 | 00:00:00 | 2006-07-14 | 8,094,800 | 33.51 | 33.73 | 32.80 | 32.92 | 00:00:00 | 2006-07-17 | 7,197,300 | 32.79 | 33.93 | 32.79 | 33.67 | 00:00:00 | 2006-07-18 | 5,215,000 | 33.65 | 34.29 | 32.96 | 33.49 | 00:00:00 | 2006-07-19 | 8,866,300 | 33.50 | 34.77 | 33.39 | 34.48 | 00:00:00 | 2006-07-20 | 5,836,200 | 34.39 | 34.81 | 33.83 | 34.18 | 00:00:00 | 2006-07-21 | 7,136,600 | 33.85 | 33.97 | 32.92 | 33.19 | 00:00:00 | 2006-07-24 | 7,385,400 | 33.35 | 34.68 | 33.34 | 34.31 | 00:00:00 | 2006-07-25 | 17,230,000 | 34.00 | 34.16 | 33.39 | 33.59 | 00:00:00 | 2006-07-26 | 76,985,200 | 28.76 | 29.00 | 25.96 | 26.26 | 00:00:00 | 2006-07-27 | 26,393,800 | 26.45 | 26.80 | 26.21 | 26.56 | 00:00:00 | 2006-07-28 | 12,422,000 | 26.80 | 27.18 | 26.57 | 27.17 | 00:00:00 | 2006-07-31 | 8,038,200 | 27.02 | 27.29 | 26.74 | 26.89 | 00:00:00 | 2006-08-01 | 13,128,800 | 26.55 | 26.64 | 25.84 | 26.32 | 00:00:00 | 2006-08-02 | 7,810,400 | 26.15 | 26.30 | 25.89 | 26.09 | 00:00:00 | 2006-08-03 | 6,941,100 | 26.09 | 26.90 | 25.90 | 26.69 | 00:00:00 | 2006-08-04 | 10,252,400 | 26.94 | 27.59 | 26.80 | 27.29 | 00:00:00 | 2006-08-07 | 5,476,400 | 27.19 | 27.29 | 26.59 | 26.78 | 00:00:00 | 2006-08-08 | 7,260,200 | 26.80 | 27.02 | 26.19 | 26.36 | 00:00:00 | 2006-08-09 | 6,911,200 | 26.54 | 26.70 | 26.00 | 26.21 | 00:00:00 | 2006-08-10 | 6,405,600 | 26.20 | 26.52 | 25.88 | 26.49 | 00:00:00 | 2006-08-11 | 5,115,900 | 26.43 | 26.43 | 25.76 | 26.07 | 00:00:00 | 2006-08-14 | 5,128,000 | 26.22 | 27.06 | 26.18 | 26.53 | 00:00:00 | 2006-08-15 | 8,201,600 | 26.97 | 27.86 | 26.62 | 27.77 | 00:00:00 | 2006-08-16 | 7,636,600 | 27.97 | 28.14 | 27.52 | 27.95 | 00:00:00 | 2006-08-17 | 9,496,300 | 27.96 | 29.75 | 27.83 | 29.09 | 00:00:00 | 2006-08-18 | 5,998,600 | 29.09 | 29.23 | 28.22 | 29.12 | 00:00:00 | 2006-08-21 | 5,334,900 | 28.70 | 28.98 | 27.97 | 28.13 | 00:00:00 | 2006-08-22 | 4,587,100 | 28.14 | 28.89 | 28.05 | 28.37 | 00:00:00 | 2006-08-23 | 4,726,400 | 28.56 | 28.89 | 27.77 | 28.14 | 00:00:00 | 2006-08-24 | 4,516,900 | 28.24 | 28.25 | 27.54 | 27.97 | 00:00:00 | 2006-08-25 | 3,542,600 | 27.79 | 28.23 | 27.62 | 28.03 | 00:00:00 | 2006-08-28 | 6,067,400 | 28.40 | 29.00 | 28.27 | 28.91 | 00:00:00 | 2006-08-29 | 7,398,100 | 28.97 | 29.72 | 28.75 | 29.52 | 00:00:00 | 2006-08-30 | 11,303,300 | 29.57 | 30.85 | 29.48 | 30.67 | 00:00:00 | 2006-08-31 | 5,947,000 | 30.75 | 30.99 | 30.47 | 30.83 | 00:00:00 | 2006-09-01 | 6,563,200 | 30.85 | 31.80 | 30.85 | 31.76 | 00:00:00 | 2006-09-05 | 7,467,700 | 31.61 | 32.30 | 31.24 | 32.23 | 00:00:00 | 2006-09-06 | 9,114,100 | 31.76 | 31.98 | 30.65 | 30.80 | 00:00:00 | 2006-09-07 | 8,901,700 | 30.57 | 30.64 | 29.68 | 29.73 | 00:00:00 | 2006-09-08 | 5,227,200 | 30.19 | 30.66 | 29.94 | 30.51 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|