|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 5,665,000 | 78.94 | 79.00 | 76.51 | 77.30 | 00:00:00 | | 2007-08-24 | 5,665,700 | 76.80 | 79.40 | 76.69 | 79.25 | 00:00:00 | | 2007-08-27 | 6,951,300 | 80.56 | 80.80 | 78.42 | 78.65 | 00:00:00 | | 2007-08-28 | 5,767,000 | 77.86 | 78.65 | 76.08 | 76.22 | 00:00:00 | | 2007-08-29 | 5,076,800 | 76.96 | 79.05 | 76.86 | 79.05 | 00:00:00 | | 2007-08-30 | 4,628,800 | 78.40 | 80.11 | 78.30 | 78.68 | 00:00:00 | | 2007-08-31 | 6,157,400 | 80.00 | 80.53 | 79.70 | 79.91 | 00:00:00 | | 2007-09-04 | 8,266,000 | 79.90 | 83.53 | 79.73 | 82.70 | 00:00:00 | | 2007-09-05 | 9,062,200 | 82.24 | 84.89 | 82.22 | 83.75 | 00:00:00 | | 2007-09-06 | 8,826,900 | 84.50 | 86.46 | 82.85 | 86.21 | 00:00:00 | | 2007-09-07 | 8,231,200 | 84.70 | 84.97 | 83.21 | 84.52 | 00:00:00 | | 2007-09-10 | 5,366,900 | 84.93 | 85.16 | 82.51 | 83.34 | 00:00:00 | | 2007-09-11 | 6,859,800 | 84.17 | 86.61 | 83.53 | 86.28 | 00:00:00 | | 2007-09-12 | 9,030,300 | 86.07 | 88.89 | 85.97 | 87.30 | 00:00:00 | | 2007-09-13 | 5,983,500 | 87.95 | 88.07 | 86.50 | 87.26 | 00:00:00 | | 2007-09-14 | 3,954,700 | 86.41 | 88.09 | 86.31 | 87.77 | 00:00:00 | | 2007-09-17 | 4,484,500 | 86.98 | 87.34 | 85.98 | 86.91 | 00:00:00 | | 2007-09-18 | 8,924,400 | 87.38 | 91.60 | 86.71 | 88.75 | 00:00:00 | | 2007-09-19 | 6,458,700 | 89.52 | 89.82 | 88.26 | 89.00 | 00:00:00 | | 2007-09-20 | 5,780,800 | 88.90 | 90.42 | 88.82 | 89.65 | 00:00:00 | | 2007-09-21 | 6,524,500 | 90.29 | 91.90 | 89.65 | 91.30 | 00:00:00 | | 2007-09-24 | 5,321,800 | 91.30 | 93.75 | 90.81 | 92.59 | 00:00:00 | | 2007-09-25 | 5,800,300 | 91.99 | 93.50 | 90.95 | 93.48 | 00:00:00 | | 2007-09-26 | 5,770,300 | 94.04 | 94.26 | 92.29 | 93.43 | 00:00:00 | | 2007-09-27 | 2,812,700 | 94.07 | 94.11 | 93.11 | 93.38 | 00:00:00 | | 2007-09-28 | 4,813,700 | 92.77 | 93.60 | 91.70 | 93.15 | 00:00:00 | | 2007-10-01 | 5,397,400 | 93.42 | 94.10 | 92.83 | 93.41 | 00:00:00 | | 2007-10-02 | 4,867,200 | 93.86 | 93.90 | 91.40 | 92.36 | 00:00:00 | | 2007-10-03 | 5,052,200 | 92.19 | 92.80 | 91.78 | 92.46 | 00:00:00 | | 2007-10-04 | 3,318,300 | 92.55 | 92.57 | 91.45 | 92.26 | 00:00:00 | | 2007-10-05 | 5,523,500 | 93.55 | 93.71 | 92.34 | 93.43 | 00:00:00 | | 2007-10-08 | 7,428,400 | 94.22 | 95.85 | 94.00 | 95.85 | 00:00:00 | | 2007-10-09 | 7,144,600 | 96.59 | 96.73 | 94.75 | 95.32 | 00:00:00 | | 2007-10-10 | 5,567,800 | 95.50 | 95.75 | 94.37 | 94.66 | 00:00:00 | | 2007-10-11 | 9,822,400 | 95.33 | 95.74 | 88.13 | 89.34 | 00:00:00 | | 2007-10-12 | 8,359,900 | 89.42 | 92.39 | 88.92 | 92.37 | 00:00:00 | | 2007-10-15 | 5,608,800 | 91.80 | 92.12 | 90.10 | 90.53 | 00:00:00 | | 2007-10-16 | 8,495,100 | 88.69 | 90.05 | 88.50 | 89.53 | 00:00:00 | | 2007-10-17 | 7,644,400 | 91.90 | 91.90 | 89.06 | 90.55 | 00:00:00 | | 2007-10-18 | 5,329,500 | 89.37 | 90.43 | 89.15 | 89.85 | 00:00:00 | | 2007-10-19 | 9,126,200 | 89.93 | 90.65 | 89.32 | 89.76 | 00:00:00 | | 2007-10-22 | 9,748,500 | 89.25 | 91.69 | 89.02 | 91.29 | 00:00:00 | | 2007-10-23 | 40,752,300 | 95.28 | 101.09 | 94.21 | 100.82 | 00:00:00 | | 2007-10-24 | 41,595,700 | 90.87 | 90.88 | 83.27 | 88.73 | 00:00:00 | | 2007-10-25 | 11,630,900 | 88.23 | 89.50 | 86.32 | 88.21 | 00:00:00 | | 2007-10-26 | 8,826,200 | 89.00 | 90.88 | 87.70 | 90.00 | 00:00:00 | | 2007-10-29 | 7,097,200 | 90.41 | 91.47 | 89.48 | 90.10 | 00:00:00 | | 2007-10-30 | 5,405,400 | 89.67 | 90.65 | 88.05 | 88.24 | 00:00:00 | | 2007-10-31 | 7,044,800 | 88.05 | 89.60 | 87.00 | 89.15 | 00:00:00 | | 2007-11-01 | 8,265,700 | 87.75 | 89.58 | 86.50 | 87.65 | 00:00:00 | | 2007-11-02 | 10,230,500 | 87.97 | 88.12 | 83.50 | 85.98 | 00:00:00 | | 2007-11-05 | 7,453,100 | 84.35 | 86.02 | 82.76 | 84.37 | 00:00:00 | | 2007-11-06 | 7,934,000 | 84.61 | 87.50 | 84.37 | 87.27 | 00:00:00 | | 2007-11-07 | 8,397,800 | 86.41 | 89.16 | 86.16 | 87.04 | 00:00:00 | | 2007-11-08 | 11,803,200 | 86.80 | 86.96 | 81.40 | 83.58 | 00:00:00 | | 2007-11-09 | 11,620,200 | 82.42 | 82.42 | 78.84 | 78.89 | 00:00:00 | | 2007-11-12 | 9,396,900 | 78.26 | 80.09 | 76.50 | 77.00 | 00:00:00 | | 2007-11-13 | 9,496,300 | 77.91 | 80.05 | 77.80 | 79.86 | 00:00:00 | | 2007-11-14 | 8,427,400 | 80.40 | 81.15 | 78.15 | 78.51 | 00:00:00 | | 2007-11-15 | 7,831,500 | 79.43 | 79.73 | 76.70 | 77.85 | 00:00:00 | | 2007-11-16 | 7,114,100 | 77.01 | 78.99 | 76.63 | 78.60 | 00:00:00 | | 2007-11-19 | 8,649,800 | 78.83 | 79.75 | 77.94 | 79.18 | 00:00:00 | | 2007-11-20 | 11,256,300 | 79.86 | 82.00 | 78.31 | 80.39 | 00:00:00 | | 2007-11-21 | 6,678,300 | 79.24 | 80.86 | 78.65 | 79.76 | 00:00:00 | | 2007-11-23 | 2,780,900 | 80.11 | 81.45 | 78.98 | 81.43 | 00:00:00 | | 2007-11-26 | 8,610,500 | 82.30 | 84.49 | 81.14 | 81.30 | 00:00:00 | | 2007-11-27 | 8,634,200 | 82.92 | 85.65 | 82.21 | 85.59 | 00:00:00 | | 2007-11-28 | 11,403,400 | 87.55 | 90.57 | 86.75 | 90.30 | 00:00:00 | | 2007-11-29 | 6,977,100 | 89.89 | 91.47 | 88.68 | 89.15 | 00:00:00 | | 2007-11-30 | 6,881,600 | 90.56 | 91.08 | 88.31 | 90.56 | 00:00:00 | | 2007-12-03 | 6,000,500 | 90.03 | 92.25 | 89.77 | 90.91 | 00:00:00 | | 2007-12-04 | 7,327,500 | 90.04 | 94.56 | 90.04 | 94.41 | 00:00:00 | | 2007-12-05 | 6,608,600 | 94.99 | 94.99 | 91.98 | 93.19 | 00:00:00 | | 2007-12-06 | 5,472,700 | 93.28 | 95.00 | 92.83 | 94.21 | 00:00:00 | | 2007-12-07 | 3,934,800 | 94.56 | 94.68 | 92.91 | 94.31 | 00:00:00 | | 2007-12-10 | 5,180,600 | 94.31 | 94.35 | 92.30 | 93.02 | 00:00:00 | | 2007-12-11 | 10,269,600 | 93.10 | 95.94 | 90.75 | 90.75 | 00:00:00 | | 2007-12-12 | 7,228,100 | 92.84 | 93.75 | 89.32 | 91.28 | 00:00:00 | | 2007-12-13 | 6,046,300 | 91.05 | 93.00 | 90.63 | 92.40 | 00:00:00 | | 2007-12-14 | 6,002,300 | 90.77 | 91.24 | 88.93 | 89.08 | 00:00:00 | | 2007-12-17 | 7,697,700 | 89.01 | 89.06 | 84.99 | 85.09 | 00:00:00 | | 2007-12-18 | 7,266,100 | 85.83 | 87.46 | 83.86 | 86.89 | 00:00:00 | | 2007-12-19 | 7,616,200 | 86.94 | 89.95 | 86.83 | 89.38 | 00:00:00 | | 2007-12-20 | 5,879,800 | 90.14 | 90.75 | 89.09 | 90.58 | 00:00:00 | | 2007-12-21 | 6,604,900 | 91.47 | 92.28 | 90.39 | 91.26 | 00:00:00 | | 2007-12-24 | 2,017,100 | 91.05 | 91.56 | 90.30 | 91.01 | 00:00:00 | | 2007-12-26 | 5,442,200 | 91.48 | 93.94 | 90.50 | 92.85 | 00:00:00 | | 2007-12-27 | 7,113,700 | 92.67 | 95.29 | 92.50 | 94.25 | 00:00:00 | | 2007-12-28 | 7,539,500 | 95.27 | 95.90 | 92.10 | 94.45 | 00:00:00 | | 2007-12-31 | 5,755,200 | 93.81 | 94.37 | 92.45 | 92.64 | 00:00:00 | | 2008-01-02 | 13,858,700 | 95.35 | 97.43 | 94.70 | 96.25 | 00:00:00 | | 2008-01-03 | 9,122,500 | 96.06 | 97.25 | 94.52 | 95.21 | 00:00:00 | | 2008-01-04 | 10,270,000 | 93.26 | 93.40 | 88.50 | 88.79 | 00:00:00 | | 2008-01-07 | 9,981,600 | 88.62 | 90.57 | 85.47 | 88.82 | 00:00:00 | | 2008-01-08 | 12,283,300 | 87.55 | 91.83 | 86.93 | 87.88 | 00:00:00 | | 2008-01-09 | 16,410,900 | 87.56 | 87.80 | 80.24 | 85.22 | 00:00:00 | | 2008-01-10 | 11,469,800 | 83.98 | 85.97 | 82.97 | 84.26 | 00:00:00 | | 2008-01-11 | 10,624,300 | 84.03 | 84.03 | 80.29 | 81.08 | 00:00:00 | | 2008-01-14 | 9,056,100 | 82.18 | 83.32 | 78.87 | 82.87 | 00:00:00 | | 2008-01-15 | 9,655,900 | 80.49 | 81.01 | 78.51 | 80.24 | 00:00:00 | | 2008-01-16 | 12,407,000 | 79.58 | 82.36 | 78.44 | 80.35 | 00:00:00 | | 2008-01-17 | 9,900,900 | 80.16 | 82.25 | 79.54 | 80.12 | 00:00:00 | | 2008-01-18 | 13,320,800 | 79.93 | 82.31 | 78.04 | 79.76 | 00:00:00 | | 2008-01-22 | 12,822,200 | 73.58 | 79.72 | 72.22 | 78.48 | 00:00:00 | | 2008-01-23 | 20,405,700 | 75.60 | 76.80 | 69.95 | 73.97 | 00:00:00 | | 2008-01-24 | 9,886,600 | 74.53 | 77.88 | 74.19 | 77.67 | 00:00:00 | | 2008-01-25 | 10,009,700 | 78.69 | 81.43 | 76.33 | 77.60 | 00:00:00 | | 2008-01-28 | 8,450,500 | 76.91 | 77.40 | 74.34 | 75.82 | 00:00:00 | | 2008-01-29 | 9,958,000 | 75.77 | 75.90 | 72.06 | 73.95 | 00:00:00 | | 2008-01-30 | 24,000,200 | 73.54 | 77.42 | 73.25 | 74.21 | 00:00:00 | | 2008-01-31 | 42,861,700 | 68.91 | 78.87 | 68.84 | 77.70 | 00:00:00 | | 2008-02-01 | 16,361,000 | 79.02 | 79.40 | 73.37 | 74.63 | 00:00:00 | | 2008-02-04 | 9,155,200 | 74.50 | 76.66 | 73.90 | 73.95 | 00:00:00 | | 2008-02-05 | 9,633,900 | 72.80 | 74.21 | 72.00 | 72.09 | 00:00:00 | | 2008-02-06 | 12,399,500 | 72.30 | 72.43 | 68.17 | 68.49 | 00:00:00 | | 2008-02-07 | 14,501,700 | 67.37 | 72.71 | 67.22 | 70.91 | 00:00:00 | | 2008-02-08 | 11,700,400 | 73.40 | 74.60 | 72.52 | 73.50 | 00:00:00 | | 2008-02-11 | 7,763,700 | 73.14 | 75.96 | 72.77 | 75.19 | 00:00:00 | | 2008-02-12 | 9,449,000 | 75.43 | 77.05 | 73.79 | 74.45 | 00:00:00 | | 2008-02-13 | 11,070,300 | 74.99 | 78.85 | 73.27 | 77.73 | 00:00:00 | | 2008-02-14 | 7,497,200 | 77.73 | 77.88 | 75.18 | 75.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
