|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 5,227,200 | 30.19 | 30.66 | 29.94 | 30.51 | 00:00:00 | | 2006-09-11 | 7,403,800 | 30.23 | 31.13 | 29.72 | 30.79 | 00:00:00 | | 2006-09-12 | 6,527,400 | 30.87 | 31.94 | 30.53 | 31.72 | 00:00:00 | | 2006-09-13 | 4,370,400 | 31.73 | 31.96 | 31.37 | 31.67 | 00:00:00 | | 2006-09-14 | 3,705,700 | 31.54 | 31.87 | 31.18 | 31.65 | 00:00:00 | | 2006-09-15 | 10,273,700 | 31.90 | 32.74 | 31.58 | 32.52 | 00:00:00 | | 2006-09-18 | 5,123,100 | 32.45 | 32.67 | 31.88 | 32.08 | 00:00:00 | | 2006-09-19 | 8,572,000 | 32.24 | 32.30 | 30.82 | 31.58 | 00:00:00 | | 2006-09-20 | 8,548,900 | 31.81 | 32.81 | 31.80 | 32.12 | 00:00:00 | | 2006-09-21 | 15,553,700 | 32.24 | 32.56 | 30.07 | 30.22 | 00:00:00 | | 2006-09-22 | 7,249,000 | 30.22 | 30.95 | 29.90 | 30.84 | 00:00:00 | | 2006-09-25 | 6,619,600 | 31.05 | 31.97 | 30.74 | 31.79 | 00:00:00 | | 2006-09-26 | 6,601,100 | 31.89 | 32.59 | 31.80 | 32.50 | 00:00:00 | | 2006-09-27 | 5,469,800 | 32.28 | 32.46 | 31.93 | 32.33 | 00:00:00 | | 2006-09-28 | 7,499,400 | 32.27 | 32.33 | 31.22 | 31.84 | 00:00:00 | | 2006-09-29 | 5,227,200 | 32.01 | 32.34 | 31.54 | 32.12 | 00:00:00 | | 2006-10-02 | 6,815,000 | 31.98 | 32.03 | 30.83 | 30.87 | 00:00:00 | | 2006-10-03 | 8,034,000 | 30.90 | 32.00 | 30.58 | 31.70 | 00:00:00 | | 2006-10-04 | 7,064,800 | 31.75 | 32.83 | 31.30 | 32.76 | 00:00:00 | | 2006-10-05 | 8,455,900 | 32.68 | 33.40 | 32.40 | 33.32 | 00:00:00 | | 2006-10-06 | 4,219,200 | 33.15 | 33.22 | 32.50 | 32.59 | 00:00:00 | | 2006-10-09 | 5,289,200 | 32.49 | 33.48 | 32.45 | 33.38 | 00:00:00 | | 2006-10-10 | 6,333,400 | 33.27 | 33.58 | 32.49 | 32.62 | 00:00:00 | | 2006-10-11 | 6,728,500 | 32.61 | 33.15 | 32.27 | 32.91 | 00:00:00 | | 2006-10-12 | 5,989,700 | 33.10 | 33.71 | 32.63 | 33.55 | 00:00:00 | | 2006-10-13 | 4,067,300 | 33.35 | 33.58 | 33.08 | 33.32 | 00:00:00 | | 2006-10-16 | 6,769,400 | 32.85 | 33.20 | 32.55 | 32.60 | 00:00:00 | | 2006-10-17 | 6,635,700 | 32.20 | 32.61 | 31.75 | 32.47 | 00:00:00 | | 2006-10-18 | 5,349,300 | 32.57 | 32.78 | 32.00 | 32.31 | 00:00:00 | | 2006-10-19 | 4,037,600 | 32.17 | 32.84 | 32.10 | 32.54 | 00:00:00 | | 2006-10-20 | 5,839,400 | 32.69 | 32.69 | 32.21 | 32.57 | 00:00:00 | | 2006-10-23 | 8,059,300 | 32.47 | 32.91 | 32.14 | 32.88 | 00:00:00 | | 2006-10-24 | 23,155,300 | 32.87 | 38.00 | 32.86 | 33.63 | 00:00:00 | | 2006-10-25 | 46,522,500 | 37.30 | 37.98 | 36.04 | 37.68 | 00:00:00 | | 2006-10-26 | 17,073,300 | 37.25 | 38.49 | 37.18 | 38.30 | 00:00:00 | | 2006-10-27 | 9,953,400 | 38.15 | 38.38 | 37.66 | 38.24 | 00:00:00 | | 2006-10-30 | 6,882,400 | 38.05 | 38.34 | 37.68 | 38.15 | 00:00:00 | | 2006-10-31 | 6,210,400 | 38.22 | 38.59 | 37.80 | 38.09 | 00:00:00 | | 2006-11-01 | 6,668,900 | 38.13 | 38.20 | 37.46 | 37.56 | 00:00:00 | | 2006-11-02 | 5,447,300 | 37.33 | 37.77 | 37.11 | 37.45 | 00:00:00 | | 2006-11-03 | 5,124,100 | 37.61 | 37.71 | 36.87 | 37.46 | 00:00:00 | | 2006-11-06 | 4,540,900 | 37.64 | 38.35 | 37.53 | 38.21 | 00:00:00 | | 2006-11-07 | 7,745,100 | 38.20 | 39.00 | 38.04 | 38.77 | 00:00:00 | | 2006-11-08 | 8,159,900 | 38.58 | 39.48 | 38.46 | 39.47 | 00:00:00 | | 2006-11-09 | 5,807,100 | 39.50 | 39.77 | 38.81 | 38.84 | 00:00:00 | | 2006-11-10 | 4,495,100 | 38.79 | 39.36 | 38.76 | 39.26 | 00:00:00 | | 2006-11-13 | 6,944,300 | 39.23 | 40.00 | 39.13 | 39.99 | 00:00:00 | | 2006-11-14 | 10,951,300 | 40.11 | 41.67 | 39.62 | 41.51 | 00:00:00 | | 2006-11-15 | 13,556,700 | 41.50 | 43.10 | 41.50 | 42.60 | 00:00:00 | | 2006-11-16 | 11,000,800 | 42.45 | 42.95 | 42.40 | 42.84 | 00:00:00 | | 2006-11-17 | 6,530,200 | 42.55 | 42.67 | 42.22 | 42.55 | 00:00:00 | | 2006-11-20 | 5,796,400 | 42.35 | 42.55 | 41.94 | 42.44 | 00:00:00 | | 2006-11-21 | 6,984,400 | 42.55 | 43.25 | 42.12 | 42.54 | 00:00:00 | | 2006-11-22 | 4,535,600 | 42.50 | 42.98 | 42.18 | 42.96 | 00:00:00 | | 2006-11-24 | 2,241,300 | 42.56 | 42.94 | 42.31 | 42.41 | 00:00:00 | | 2006-11-27 | 8,972,800 | 42.18 | 42.80 | 40.72 | 40.85 | 00:00:00 | | 2006-11-28 | 7,099,300 | 40.75 | 41.07 | 40.30 | 40.92 | 00:00:00 | | 2006-11-29 | 7,854,600 | 40.48 | 41.10 | 40.00 | 40.63 | 00:00:00 | | 2006-11-30 | 6,346,300 | 40.42 | 40.64 | 39.85 | 40.34 | 00:00:00 | | 2006-12-01 | 8,306,100 | 40.26 | 40.54 | 39.09 | 39.41 | 00:00:00 | | 2006-12-04 | 9,720,700 | 39.31 | 39.48 | 38.87 | 39.10 | 00:00:00 | | 2006-12-05 | 5,737,700 | 39.13 | 39.30 | 38.72 | 38.98 | 00:00:00 | | 2006-12-06 | 5,776,900 | 38.77 | 39.58 | 38.64 | 38.90 | 00:00:00 | | 2006-12-07 | 6,621,500 | 38.93 | 39.09 | 38.05 | 38.12 | 00:00:00 | | 2006-12-08 | 5,139,700 | 37.92 | 38.95 | 37.70 | 38.46 | 00:00:00 | | 2006-12-11 | 4,848,600 | 38.22 | 39.15 | 38.08 | 38.69 | 00:00:00 | | 2006-12-12 | 5,083,200 | 38.44 | 38.94 | 38.15 | 38.46 | 00:00:00 | | 2006-12-13 | 4,677,800 | 38.61 | 39.19 | 38.19 | 38.50 | 00:00:00 | | 2006-12-14 | 6,296,100 | 38.74 | 39.54 | 38.60 | 39.02 | 00:00:00 | | 2006-12-15 | 8,153,500 | 39.38 | 40.19 | 39.23 | 40.01 | 00:00:00 | | 2006-12-18 | 6,486,700 | 40.20 | 40.64 | 38.86 | 39.26 | 00:00:00 | | 2006-12-19 | 7,520,000 | 38.78 | 39.72 | 38.23 | 39.42 | 00:00:00 | | 2006-12-20 | 7,784,300 | 39.43 | 40.30 | 39.39 | 40.01 | 00:00:00 | | 2006-12-21 | 6,550,200 | 39.87 | 40.34 | 39.65 | 39.89 | 00:00:00 | | 2006-12-22 | 5,585,100 | 39.98 | 40.51 | 39.91 | 40.24 | 00:00:00 | | 2006-12-26 | 4,473,600 | 40.13 | 40.13 | 39.42 | 39.80 | 00:00:00 | | 2006-12-27 | 3,536,500 | 39.86 | 40.47 | 39.80 | 40.29 | 00:00:00 | | 2006-12-28 | 4,545,500 | 40.38 | 40.63 | 39.92 | 40.21 | 00:00:00 | | 2006-12-29 | 4,197,000 | 40.06 | 40.25 | 39.35 | 39.46 | 00:00:00 | | 2007-01-03 | 12,405,100 | 38.68 | 39.06 | 38.05 | 38.70 | 00:00:00 | | 2007-01-04 | 6,318,400 | 38.59 | 39.14 | 38.26 | 38.90 | 00:00:00 | | 2007-01-05 | 6,619,700 | 38.72 | 38.79 | 37.60 | 38.37 | 00:00:00 | | 2007-01-08 | 6,783,000 | 38.22 | 38.31 | 37.17 | 37.50 | 00:00:00 | | 2007-01-09 | 5,703,000 | 37.60 | 38.06 | 37.34 | 37.78 | 00:00:00 | | 2007-01-10 | 6,527,500 | 37.49 | 37.70 | 37.07 | 37.15 | 00:00:00 | | 2007-01-11 | 6,465,600 | 37.17 | 38.00 | 37.17 | 37.40 | 00:00:00 | | 2007-01-12 | 4,466,400 | 37.36 | 38.21 | 37.27 | 38.20 | 00:00:00 | | 2007-01-16 | 5,643,700 | 38.40 | 38.89 | 37.97 | 38.66 | 00:00:00 | | 2007-01-17 | 5,026,800 | 38.70 | 39.00 | 37.78 | 37.88 | 00:00:00 | | 2007-01-18 | 9,105,000 | 37.50 | 37.65 | 36.72 | 36.98 | 00:00:00 | | 2007-01-19 | 6,095,900 | 36.69 | 37.48 | 36.60 | 37.02 | 00:00:00 | | 2007-01-22 | 8,317,000 | 37.65 | 37.90 | 36.80 | 36.95 | 00:00:00 | | 2007-01-23 | 5,313,600 | 36.90 | 37.07 | 36.30 | 36.43 | 00:00:00 | | 2007-01-24 | 5,271,700 | 36.51 | 37.36 | 36.50 | 37.26 | 00:00:00 | | 2007-01-25 | 6,747,600 | 38.08 | 38.23 | 36.78 | 37.08 | 00:00:00 | | 2007-01-26 | 4,139,300 | 37.26 | 37.26 | 36.30 | 36.85 | 00:00:00 | | 2007-01-29 | 7,395,000 | 36.70 | 37.45 | 36.54 | 37.43 | 00:00:00 | | 2007-01-30 | 4,813,500 | 37.29 | 37.42 | 36.63 | 37.05 | 00:00:00 | | 2007-01-31 | 7,277,500 | 36.95 | 38.19 | 36.76 | 37.67 | 00:00:00 | | 2007-02-01 | 26,123,100 | 37.95 | 39.30 | 37.85 | 38.70 | 00:00:00 | | 2007-02-02 | 25,850,700 | 37.23 | 37.74 | 36.68 | 37.39 | 00:00:00 | | 2007-02-05 | 6,110,900 | 37.25 | 37.42 | 36.77 | 37.16 | 00:00:00 | | 2007-02-06 | 8,612,700 | 37.20 | 38.41 | 37.08 | 38.27 | 00:00:00 | | 2007-02-07 | 10,503,200 | 38.49 | 39.52 | 38.40 | 38.98 | 00:00:00 | | 2007-02-08 | 5,483,600 | 38.95 | 39.51 | 38.67 | 39.10 | 00:00:00 | | 2007-02-09 | 5,960,100 | 39.19 | 39.31 | 38.66 | 38.72 | 00:00:00 | | 2007-02-12 | 3,835,700 | 38.79 | 38.99 | 38.36 | 38.85 | 00:00:00 | | 2007-02-13 | 4,505,500 | 38.85 | 39.61 | 38.85 | 39.31 | 00:00:00 | | 2007-02-14 | 6,814,100 | 39.23 | 40.28 | 39.14 | 40.14 | 00:00:00 | | 2007-02-15 | 5,088,200 | 40.14 | 40.32 | 39.86 | 40.06 | 00:00:00 | | 2007-02-16 | 4,679,000 | 39.90 | 40.44 | 39.87 | 40.33 | 00:00:00 | | 2007-02-20 | 8,903,400 | 40.13 | 41.74 | 40.00 | 41.51 | 00:00:00 | | 2007-02-21 | 4,508,400 | 41.19 | 41.32 | 40.92 | 41.26 | 00:00:00 | | 2007-02-22 | 4,926,100 | 41.40 | 42.00 | 40.89 | 41.00 | 00:00:00 | | 2007-02-23 | 5,497,400 | 41.00 | 41.20 | 40.74 | 40.78 | 00:00:00 | | 2007-02-26 | 4,035,200 | 40.86 | 41.20 | 40.40 | 40.88 | 00:00:00 | | 2007-02-27 | 8,850,700 | 40.19 | 40.54 | 38.78 | 38.83 | 00:00:00 | | 2007-02-28 | 7,687,400 | 38.91 | 39.58 | 38.08 | 39.14 | 00:00:00 | | 2007-03-01 | 9,255,800 | 39.32 | 39.32 | 38.05 | 38.85 | 00:00:00 | | 2007-03-02 | 7,787,800 | 38.32 | 38.87 | 37.69 | 37.69 | 00:00:00 | | 2007-03-05 | 9,565,600 | 37.15 | 38.32 | 37.04 | 37.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
