|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 9,565,600 | 37.15 | 38.32 | 37.04 | 37.05 | 00:00:00 | | 2007-03-06 | 12,848,200 | 37.69 | 38.66 | 37.41 | 38.58 | 00:00:00 | | 2007-03-07 | 8,644,600 | 38.68 | 39.32 | 38.28 | 38.36 | 00:00:00 | | 2007-03-08 | 7,629,300 | 38.77 | 39.22 | 37.98 | 38.10 | 00:00:00 | | 2007-03-09 | 6,200,100 | 38.48 | 38.89 | 38.00 | 38.84 | 00:00:00 | | 2007-03-12 | 4,879,000 | 38.64 | 39.05 | 38.38 | 38.81 | 00:00:00 | | 2007-03-13 | 5,204,100 | 38.30 | 38.88 | 37.69 | 37.82 | 00:00:00 | | 2007-03-14 | 8,591,100 | 37.76 | 38.22 | 37.26 | 38.08 | 00:00:00 | | 2007-03-15 | 7,265,700 | 38.10 | 38.29 | 37.55 | 37.78 | 00:00:00 | | 2007-03-16 | 6,865,500 | 37.72 | 38.08 | 37.52 | 37.85 | 00:00:00 | | 2007-03-19 | 4,226,600 | 38.00 | 38.54 | 38.00 | 38.45 | 00:00:00 | | 2007-03-20 | 3,801,300 | 38.53 | 38.69 | 38.23 | 38.58 | 00:00:00 | | 2007-03-21 | 4,996,400 | 38.55 | 39.80 | 38.31 | 39.80 | 00:00:00 | | 2007-03-22 | 5,331,500 | 39.48 | 39.72 | 38.91 | 39.49 | 00:00:00 | | 2007-03-23 | 2,941,500 | 39.56 | 39.60 | 38.98 | 38.98 | 00:00:00 | | 2007-03-26 | 3,521,100 | 38.98 | 39.05 | 38.43 | 39.01 | 00:00:00 | | 2007-03-27 | 3,993,600 | 38.82 | 39.42 | 38.76 | 39.37 | 00:00:00 | | 2007-03-28 | 6,202,200 | 39.09 | 39.51 | 38.74 | 39.34 | 00:00:00 | | 2007-03-29 | 6,405,200 | 39.65 | 39.92 | 39.30 | 39.81 | 00:00:00 | | 2007-03-30 | 5,996,900 | 39.75 | 40.24 | 39.42 | 39.79 | 00:00:00 | | 2007-04-02 | 7,091,300 | 39.85 | 40.47 | 39.55 | 40.42 | 00:00:00 | | 2007-04-03 | 5,968,200 | 40.42 | 41.38 | 40.40 | 41.19 | 00:00:00 | | 2007-04-04 | 4,064,700 | 41.22 | 41.55 | 40.92 | 41.53 | 00:00:00 | | 2007-04-05 | 3,288,400 | 41.57 | 41.76 | 41.44 | 41.68 | 00:00:00 | | 2007-04-09 | 4,182,700 | 41.72 | 42.14 | 41.61 | 41.66 | 00:00:00 | | 2007-04-10 | 3,421,800 | 41.57 | 41.96 | 41.46 | 41.86 | 00:00:00 | | 2007-04-11 | 5,078,400 | 41.73 | 41.87 | 41.24 | 41.68 | 00:00:00 | | 2007-04-12 | 4,754,500 | 41.73 | 42.37 | 41.40 | 42.27 | 00:00:00 | | 2007-04-13 | 3,610,000 | 42.19 | 42.50 | 41.93 | 42.41 | 00:00:00 | | 2007-04-16 | 13,444,000 | 43.77 | 45.30 | 43.67 | 45.20 | 00:00:00 | | 2007-04-17 | 7,398,900 | 45.28 | 45.32 | 44.75 | 45.07 | 00:00:00 | | 2007-04-18 | 4,996,400 | 44.80 | 45.15 | 44.63 | 44.99 | 00:00:00 | | 2007-04-19 | 4,809,700 | 44.61 | 45.15 | 44.41 | 44.64 | 00:00:00 | | 2007-04-20 | 5,980,500 | 45.09 | 45.17 | 44.52 | 44.95 | 00:00:00 | | 2007-04-23 | 7,088,600 | 44.27 | 44.81 | 44.16 | 44.77 | 00:00:00 | | 2007-04-24 | 19,887,600 | 44.75 | 45.00 | 44.43 | 44.75 | 00:00:00 | | 2007-04-25 | 104,329,200 | 53.12 | 57.18 | 52.95 | 56.81 | 00:00:00 | | 2007-04-26 | 62,179,500 | 56.50 | 63.04 | 56.07 | 62.78 | 00:00:00 | | 2007-04-27 | 50,733,400 | 61.24 | 63.84 | 60.62 | 62.60 | 00:00:00 | | 2007-04-30 | 23,979,200 | 61.91 | 62.44 | 61.18 | 61.33 | 00:00:00 | | 2007-05-01 | 18,519,000 | 61.12 | 62.04 | 60.28 | 62.04 | 00:00:00 | | 2007-05-02 | 14,427,200 | 61.68 | 62.25 | 60.90 | 61.18 | 00:00:00 | | 2007-05-03 | 13,482,000 | 61.08 | 62.54 | 60.76 | 62.19 | 00:00:00 | | 2007-05-04 | 14,299,300 | 62.39 | 63.75 | 62.35 | 63.23 | 00:00:00 | | 2007-05-07 | 14,808,300 | 62.43 | 63.23 | 60.71 | 60.82 | 00:00:00 | | 2007-05-08 | 13,551,100 | 60.54 | 61.84 | 59.70 | 61.83 | 00:00:00 | | 2007-05-09 | 8,874,900 | 62.00 | 62.95 | 61.30 | 62.85 | 00:00:00 | | 2007-05-10 | 10,052,000 | 62.44 | 62.65 | 60.85 | 60.92 | 00:00:00 | | 2007-05-11 | 7,919,100 | 60.96 | 61.60 | 60.56 | 61.56 | 00:00:00 | | 2007-05-14 | 7,760,400 | 61.68 | 61.74 | 60.60 | 61.70 | 00:00:00 | | 2007-05-15 | 8,702,100 | 61.40 | 61.97 | 60.52 | 60.58 | 00:00:00 | | 2007-05-16 | 14,485,400 | 61.02 | 63.34 | 60.10 | 63.22 | 00:00:00 | | 2007-05-17 | 11,870,900 | 62.88 | 63.52 | 62.02 | 62.17 | 00:00:00 | | 2007-05-18 | 9,799,200 | 62.48 | 63.30 | 62.28 | 63.30 | 00:00:00 | | 2007-05-21 | 36,468,800 | 63.58 | 68.68 | 63.30 | 68.30 | 00:00:00 | | 2007-05-22 | 17,211,300 | 68.48 | 69.07 | 67.21 | 68.88 | 00:00:00 | | 2007-05-23 | 42,582,500 | 69.21 | 73.31 | 68.79 | 69.00 | 00:00:00 | | 2007-05-24 | 23,824,600 | 69.04 | 70.42 | 67.71 | 69.35 | 00:00:00 | | 2007-05-25 | 9,987,200 | 69.69 | 69.70 | 68.25 | 68.55 | 00:00:00 | | 2007-05-29 | 11,730,800 | 68.43 | 69.78 | 67.72 | 69.63 | 00:00:00 | | 2007-05-30 | 10,576,100 | 69.06 | 70.08 | 68.86 | 69.86 | 00:00:00 | | 2007-05-31 | 9,310,200 | 70.68 | 70.74 | 68.57 | 69.14 | 00:00:00 | | 2007-06-01 | 7,014,500 | 68.90 | 69.30 | 68.35 | 68.58 | 00:00:00 | | 2007-06-04 | 11,380,500 | 68.25 | 70.65 | 67.65 | 70.42 | 00:00:00 | | 2007-06-05 | 30,442,500 | 71.10 | 74.24 | 70.86 | 73.65 | 00:00:00 | | 2007-06-06 | 15,591,000 | 73.14 | 73.75 | 71.86 | 72.29 | 00:00:00 | | 2007-06-07 | 24,138,200 | 72.57 | 74.72 | 70.88 | 72.04 | 00:00:00 | | 2007-06-08 | 10,204,500 | 72.47 | 73.24 | 71.05 | 73.24 | 00:00:00 | | 2007-06-11 | 11,159,100 | 73.00 | 73.05 | 71.00 | 71.17 | 00:00:00 | | 2007-06-12 | 11,829,500 | 70.44 | 70.76 | 69.42 | 70.07 | 00:00:00 | | 2007-06-13 | 11,917,900 | 70.90 | 71.89 | 69.25 | 70.89 | 00:00:00 | | 2007-06-14 | 8,245,300 | 70.90 | 72.12 | 70.80 | 71.94 | 00:00:00 | | 2007-06-15 | 9,833,200 | 72.85 | 72.87 | 71.19 | 72.40 | 00:00:00 | | 2007-06-18 | 7,813,600 | 72.34 | 72.64 | 71.40 | 71.83 | 00:00:00 | | 2007-06-19 | 11,871,000 | 71.55 | 71.66 | 69.68 | 69.81 | 00:00:00 | | 2007-06-20 | 9,172,600 | 70.25 | 70.50 | 69.05 | 69.10 | 00:00:00 | | 2007-06-21 | 7,609,700 | 69.16 | 69.77 | 68.66 | 69.67 | 00:00:00 | | 2007-06-22 | 8,382,600 | 69.55 | 69.88 | 68.42 | 68.86 | 00:00:00 | | 2007-06-25 | 7,593,500 | 69.35 | 69.63 | 68.30 | 68.66 | 00:00:00 | | 2007-06-26 | 11,247,800 | 68.53 | 68.63 | 67.38 | 67.48 | 00:00:00 | | 2007-06-27 | 8,242,900 | 66.96 | 68.21 | 66.71 | 68.14 | 00:00:00 | | 2007-06-28 | 9,782,200 | 68.46 | 70.23 | 68.15 | 68.89 | 00:00:00 | | 2007-06-29 | 5,316,600 | 69.03 | 69.19 | 68.15 | 68.41 | 00:00:00 | | 2007-07-02 | 4,906,100 | 68.81 | 69.71 | 68.20 | 69.61 | 00:00:00 | | 2007-07-03 | 2,223,500 | 70.04 | 70.05 | 69.02 | 69.45 | 00:00:00 | | 2007-07-05 | 4,487,900 | 69.36 | 69.65 | 68.06 | 68.73 | 00:00:00 | | 2007-07-06 | 4,615,300 | 68.75 | 69.30 | 68.01 | 68.97 | 00:00:00 | | 2007-07-09 | 14,816,900 | 69.38 | 72.35 | 69.02 | 72.07 | 00:00:00 | | 2007-07-10 | 8,885,400 | 71.65 | 71.94 | 70.07 | 70.28 | 00:00:00 | | 2007-07-11 | 6,593,600 | 70.58 | 71.65 | 70.15 | 70.73 | 00:00:00 | | 2007-07-12 | 11,451,600 | 71.31 | 73.57 | 70.73 | 72.79 | 00:00:00 | | 2007-07-13 | 12,502,000 | 73.08 | 75.35 | 72.97 | 75.10 | 00:00:00 | | 2007-07-16 | 8,334,900 | 74.73 | 74.84 | 73.00 | 73.69 | 00:00:00 | | 2007-07-17 | 6,084,400 | 74.39 | 74.52 | 73.59 | 73.79 | 00:00:00 | | 2007-07-18 | 6,289,700 | 73.27 | 73.49 | 72.25 | 73.32 | 00:00:00 | | 2007-07-19 | 5,273,500 | 74.24 | 74.32 | 73.12 | 73.35 | 00:00:00 | | 2007-07-20 | 9,130,700 | 72.62 | 72.96 | 70.50 | 71.63 | 00:00:00 | | 2007-07-23 | 9,267,800 | 71.78 | 72.67 | 70.85 | 71.74 | 00:00:00 | | 2007-07-24 | 25,342,300 | 71.04 | 72.16 | 68.85 | 69.25 | 00:00:00 | | 2007-07-25 | 60,452,400 | 84.66 | 88.80 | 83.65 | 86.18 | 00:00:00 | | 2007-07-26 | 23,267,100 | 85.02 | 89.00 | 83.43 | 84.01 | 00:00:00 | | 2007-07-27 | 13,942,600 | 84.27 | 85.33 | 82.48 | 84.04 | 00:00:00 | | 2007-07-30 | 12,855,600 | 83.00 | 84.05 | 81.51 | 82.70 | 00:00:00 | | 2007-07-31 | 14,104,500 | 83.70 | 83.73 | 78.00 | 78.54 | 00:00:00 | | 2007-08-01 | 16,918,000 | 78.10 | 78.15 | 75.06 | 77.31 | 00:00:00 | | 2007-08-02 | 10,361,600 | 77.86 | 79.76 | 76.12 | 79.71 | 00:00:00 | | 2007-08-03 | 7,987,500 | 79.54 | 80.75 | 76.71 | 76.80 | 00:00:00 | | 2007-08-06 | 9,002,900 | 77.06 | 79.00 | 76.60 | 79.00 | 00:00:00 | | 2007-08-07 | 8,059,300 | 78.55 | 80.00 | 77.89 | 79.14 | 00:00:00 | | 2007-08-08 | 8,244,800 | 79.77 | 79.88 | 76.56 | 77.78 | 00:00:00 | | 2007-08-09 | 8,348,400 | 76.40 | 77.26 | 74.11 | 74.11 | 00:00:00 | | 2007-08-10 | 9,067,600 | 73.15 | 76.50 | 72.37 | 74.78 | 00:00:00 | | 2007-08-13 | 6,068,600 | 76.09 | 76.32 | 74.70 | 74.87 | 00:00:00 | | 2007-08-14 | 5,946,200 | 74.79 | 74.79 | 72.92 | 73.45 | 00:00:00 | | 2007-08-15 | 6,375,900 | 73.02 | 75.15 | 72.26 | 72.38 | 00:00:00 | | 2007-08-16 | 10,787,300 | 72.00 | 73.24 | 70.05 | 72.79 | 00:00:00 | | 2007-08-17 | 7,240,600 | 74.49 | 75.04 | 73.11 | 75.02 | 00:00:00 | | 2007-08-20 | 5,916,100 | 74.98 | 75.28 | 73.80 | 74.70 | 00:00:00 | | 2007-08-21 | 8,429,100 | 74.21 | 77.83 | 74.09 | 77.49 | 00:00:00 | | 2007-08-22 | 6,848,100 | 78.24 | 79.49 | 77.84 | 78.50 | 00:00:00 | | 2007-08-23 | 5,665,000 | 78.94 | 79.00 | 76.51 | 77.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
