|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 6,406,100 | 78.55 | 78.63 | 76.73 | 78.09 | 00:00:00 | | 2008-08-07 | 5,444,800 | 77.01 | 78.05 | 76.00 | 76.95 | 00:00:00 | | 2008-08-08 | 9,162,700 | 76.78 | 81.21 | 76.29 | 80.51 | 00:00:00 | | 2008-08-11 | 25,070,200 | 80.18 | 91.75 | 79.78 | 88.09 | 00:00:00 | | 2008-08-12 | 8,026,500 | 87.32 | 88.48 | 86.10 | 87.25 | 00:00:00 | | 2008-08-13 | 7,208,800 | 86.28 | 88.25 | 84.54 | 86.69 | 00:00:00 | | 2008-08-14 | 6,901,700 | 85.71 | 88.75 | 85.22 | 88.03 | 00:00:00 | | 2008-08-15 | 6,871,600 | 88.28 | 89.53 | 86.26 | 86.40 | 00:00:00 | | 2008-08-18 | 6,547,400 | 86.09 | 86.28 | 83.04 | 83.11 | 00:00:00 | | 2008-08-19 | 6,630,400 | 83.09 | 83.51 | 81.06 | 81.29 | 00:00:00 | | 2008-08-20 | 5,950,600 | 82.00 | 83.25 | 81.20 | 82.13 | 00:00:00 | | 2008-08-21 | 6,157,800 | 81.41 | 83.77 | 80.98 | 83.26 | 00:00:00 | | 2008-08-22 | 4,677,800 | 84.27 | 85.46 | 83.93 | 85.26 | 00:00:00 | | 2008-08-25 | 4,356,400 | 84.63 | 84.64 | 82.45 | 82.85 | 00:00:00 | | 2008-08-26 | 4,374,200 | 82.74 | 83.12 | 81.25 | 81.76 | 00:00:00 | | 2008-08-27 | 5,627,300 | 81.44 | 82.74 | 81.00 | 81.73 | 00:00:00 | | 2008-08-28 | 7,834,100 | 82.21 | 83.65 | 81.80 | 83.42 | 00:00:00 | | 2008-08-29 | 4,728,700 | 82.90 | 82.90 | 80.50 | 80.81 | 00:00:00 | | 2008-09-02 | 6,000,800 | 83.16 | 84.50 | 81.21 | 81.41 | 00:00:00 | | 2008-09-03 | 5,742,600 | 81.40 | 82.00 | 80.02 | 80.77 | 00:00:00 | | 2008-09-04 | 8,316,500 | 80.60 | 80.81 | 78.02 | 78.03 | 00:00:00 | | 2008-09-05 | 8,069,100 | 77.34 | 80.72 | 77.08 | 79.19 | 00:00:00 | | 2008-09-08 | 9,490,600 | 82.25 | 83.75 | 78.85 | 81.16 | 00:00:00 | | 2008-09-09 | 5,821,800 | 80.76 | 81.96 | 78.99 | 79.04 | 00:00:00 | | 2008-09-10 | 9,444,700 | 80.01 | 80.22 | 76.15 | 76.74 | 00:00:00 | | 2008-09-11 | 7,813,600 | 75.27 | 79.80 | 75.10 | 79.51 | 00:00:00 | | 2008-09-12 | 6,480,100 | 78.81 | 79.60 | 76.62 | 78.30 | 00:00:00 | | 2008-09-15 | 8,980,800 | 76.86 | 79.88 | 76.30 | 77.34 | 00:00:00 | | 2008-09-16 | 13,092,200 | 76.80 | 79.63 | 76.67 | 78.73 | 00:00:00 | | 2008-09-17 | 13,165,600 | 77.68 | 78.24 | 71.24 | 71.54 | 00:00:00 | | 2008-09-18 | 12,397,200 | 73.08 | 77.50 | 70.08 | 76.50 | 00:00:00 | | 2008-09-19 | 14,772,200 | 80.12 | 86.77 | 76.50 | 81.00 | 00:00:00 | | 2008-09-22 | 7,037,700 | 81.13 | 81.63 | 74.32 | 74.93 | 00:00:00 | | 2008-09-23 | 8,594,200 | 75.79 | 76.29 | 70.77 | 71.76 | 00:00:00 | | 2008-09-24 | 9,372,400 | 72.30 | 73.65 | 68.94 | 69.96 | 00:00:00 | | 2008-09-25 | 6,073,000 | 70.66 | 72.75 | 70.01 | 72.08 | 00:00:00 | | 2008-09-26 | 6,747,100 | 69.52 | 71.05 | 68.08 | 70.70 | 00:00:00 | | 2008-09-29 | 12,004,300 | 68.41 | 69.37 | 61.32 | 63.35 | 00:00:00 | | 2008-09-30 | 13,046,900 | 65.84 | 73.12 | 65.32 | 72.76 | 00:00:00 | | 2008-10-01 | 9,622,200 | 71.78 | 71.99 | 68.41 | 69.58 | 00:00:00 | | 2008-10-02 | 8,726,100 | 67.63 | 68.96 | 65.41 | 67.36 | 00:00:00 | | 2008-10-03 | 11,228,100 | 69.42 | 70.95 | 66.59 | 67.00 | 00:00:00 | | 2008-10-06 | 13,385,500 | 64.06 | 65.89 | 60.47 | 65.23 | 00:00:00 | | 2008-10-07 | 12,756,000 | 65.79 | 66.43 | 58.50 | 58.52 | 00:00:00 | | 2008-10-08 | 14,324,500 | 55.64 | 62.75 | 55.35 | 61.02 | 00:00:00 | | 2008-10-09 | 13,930,900 | 61.97 | 63.50 | 56.00 | 56.00 | 00:00:00 | | 2008-10-10 | 18,021,700 | 52.99 | 59.75 | 51.05 | 56.25 | 00:00:00 | | 2008-10-13 | 11,194,800 | 58.96 | 62.21 | 57.37 | 62.02 | 00:00:00 | | 2008-10-14 | 17,306,600 | 63.50 | 64.00 | 54.80 | 55.86 | 00:00:00 | | 2008-10-15 | 16,257,600 | 54.46 | 54.69 | 48.35 | 48.72 | 00:00:00 | | 2008-10-16 | 22,081,100 | 46.40 | 50.70 | 43.39 | 50.29 | 00:00:00 | | 2008-10-17 | 12,946,400 | 48.83 | 62.33 | 48.41 | 50.65 | 00:00:00 | | 2008-10-20 | 8,452,100 | 52.17 | 53.10 | 49.91 | 52.97 | 00:00:00 | | 2008-10-21 | 8,669,600 | 51.86 | 52.95 | 49.92 | 50.23 | 00:00:00 | | 2008-10-22 | 19,420,600 | 50.05 | 52.47 | 47.90 | 49.99 | 00:00:00 | | 2008-10-23 | 32,601,900 | 43.37 | 50.91 | 43.31 | 50.32 | 00:00:00 | | 2008-10-24 | 19,605,900 | 44.75 | 52.32 | 44.50 | 48.96 | 00:00:00 | | 2008-10-27 | 11,759,200 | 49.00 | 52.59 | 48.43 | 49.58 | 00:00:00 | | 2008-10-28 | 14,834,700 | 51.50 | 56.30 | 49.07 | 56.04 | 00:00:00 | | 2008-10-29 | 15,196,300 | 55.53 | 59.79 | 54.52 | 56.89 | 00:00:00 | | 2008-10-30 | 11,125,700 | 58.76 | 59.89 | 55.08 | 56.71 | 00:00:00 | | 2008-10-31 | 8,534,600 | 56.01 | 57.25 | 55.01 | 57.24 | 00:00:00 | | 2008-11-03 | 7,170,100 | 56.35 | 57.25 | 55.02 | 55.77 | 00:00:00 | | 2008-11-04 | 7,663,800 | 57.16 | 58.73 | 55.22 | 58.45 | 00:00:00 | | 2008-11-05 | 11,498,400 | 57.47 | 58.00 | 51.62 | 51.98 | 00:00:00 | | 2008-11-06 | 15,487,800 | 49.80 | 51.04 | 46.30 | 47.22 | 00:00:00 | | 2008-11-07 | 7,439,600 | 47.76 | 49.79 | 47.01 | 49.21 | 00:00:00 | | 2008-11-10 | 8,964,900 | 49.98 | 50.68 | 46.86 | 48.46 | 00:00:00 | | 2008-11-11 | 9,939,200 | 47.10 | 48.06 | 44.81 | 46.30 | 00:00:00 | | 2008-11-12 | 14,768,600 | 43.99 | 45.44 | 40.90 | 41.56 | 00:00:00 | | 2008-11-13 | 16,935,300 | 41.40 | 45.00 | 38.48 | 44.93 | 00:00:00 | | 2008-11-14 | 11,949,700 | 43.61 | 44.50 | 41.50 | 41.75 | 00:00:00 | | 2008-11-17 | 10,711,800 | 39.91 | 41.26 | 39.07 | 39.69 | 00:00:00 | | 2008-11-18 | 15,049,200 | 39.73 | 40.66 | 36.08 | 38.44 | 00:00:00 | | 2008-11-19 | 12,521,100 | 37.97 | 39.00 | 35.75 | 35.84 | 00:00:00 | | 2008-11-20 | 18,423,900 | 35.29 | 39.72 | 34.68 | 35.03 | 00:00:00 | | 2008-11-21 | 15,042,700 | 36.39 | 39.00 | 35.72 | 37.87 | 00:00:00 | | 2008-11-24 | 14,549,700 | 38.79 | 43.44 | 38.70 | 42.50 | 00:00:00 | | 2008-11-25 | 13,015,000 | 42.09 | 42.89 | 39.61 | 42.19 | 00:00:00 | | 2008-11-26 | 13,439,700 | 40.87 | 44.00 | 40.29 | 43.96 | 00:00:00 | | 2008-11-28 | 3,481,000 | 44.03 | 44.10 | 42.22 | 42.70 | 00:00:00 | | 2008-12-01 | 11,178,900 | 42.00 | 43.26 | 40.38 | 40.47 | 00:00:00 | | 2008-12-02 | 8,713,700 | 41.39 | 41.71 | 38.82 | 41.19 | 00:00:00 | | 2008-12-03 | 15,675,600 | 40.16 | 45.88 | 40.05 | 45.21 | 00:00:00 | | 2008-12-04 | 19,782,300 | 45.94 | 50.50 | 45.75 | 47.32 | 00:00:00 | | 2008-12-05 | 14,608,800 | 45.89 | 48.49 | 43.30 | 48.26 | 00:00:00 | | 2008-12-08 | 10,940,700 | 49.15 | 52.14 | 47.36 | 51.41 | 00:00:00 | | 2008-12-09 | 13,314,800 | 49.81 | 54.48 | 49.70 | 51.25 | 00:00:00 | | 2008-12-10 | 7,753,800 | 51.46 | 51.50 | 48.34 | 49.70 | 00:00:00 | | 2008-12-11 | 7,583,600 | 49.33 | 50.49 | 48.17 | 48.25 | 00:00:00 | | 2008-12-12 | 8,664,800 | 47.52 | 51.38 | 47.52 | 51.25 | 00:00:00 | | 2008-12-15 | 7,285,400 | 50.65 | 50.95 | 48.15 | 48.85 | 00:00:00 | | 2008-12-16 | 8,862,900 | 49.62 | 52.96 | 49.29 | 52.63 | 00:00:00 | | 2008-12-17 | 9,183,100 | 52.26 | 54.77 | 51.53 | 53.18 | 00:00:00 | | 2008-12-18 | 7,518,100 | 53.00 | 54.85 | 51.20 | 52.08 | 00:00:00 | | 2008-12-19 | 10,963,200 | 51.59 | 52.99 | 50.92 | 51.56 | 00:00:00 | | 2008-12-22 | 8,925,000 | 51.60 | 52.15 | 48.47 | 49.84 | 00:00:00 | | 2008-12-23 | 5,845,400 | 50.12 | 51.61 | 50.12 | 51.08 | 00:00:00 | | 2008-12-24 | 1,645,500 | 51.66 | 51.95 | 51.01 | 51.44 | 00:00:00 | | 2008-12-26 | 6,847,300 | 53.79 | 53.95 | 51.55 | 51.78 | 00:00:00 | | 2008-12-29 | 6,507,900 | 51.43 | 51.77 | 48.56 | 49.40 | 00:00:00 | | 2008-12-30 | 6,601,300 | 49.51 | 51.21 | 48.74 | 50.76 | 00:00:00 | | 2008-12-31 | 7,792,200 | 50.74 | 51.69 | 49.91 | 51.28 | 00:00:00 | | 2009-01-02 | 7,296,400 | 51.35 | 54.53 | 51.07 | 54.36 | 00:00:00 | | 2009-01-05 | 9,509,800 | 55.73 | 55.74 | 53.03 | 54.06 | 00:00:00 | | 2009-01-06 | 11,080,100 | 54.55 | 58.22 | 53.75 | 57.36 | 00:00:00 | | 2009-01-07 | 7,942,700 | 56.29 | 56.95 | 55.35 | 56.20 | 00:00:00 | | 2009-01-08 | 6,577,900 | 54.99 | 57.32 | 54.58 | 57.16 | 00:00:00 | | 2009-01-09 | 6,684,100 | 56.92 | 57.00 | 54.70 | 55.51 | 00:00:00 | | 2009-01-12 | 9,556,300 | 54.12 | 54.30 | 50.87 | 51.92 | 00:00:00 | | 2009-01-13 | 7,883,200 | 50.96 | 53.29 | 50.75 | 51.45 | 00:00:00 | | 2009-01-14 | 10,442,600 | 50.10 | 50.10 | 48.14 | 48.49 | 00:00:00 | | 2009-01-15 | 11,617,300 | 48.56 | 52.23 | 47.63 | 51.44 | 00:00:00 | | 2009-01-16 | 8,258,200 | 51.80 | 52.33 | 49.53 | 51.59 | 00:00:00 | | 2009-01-20 | 6,767,200 | 50.75 | 51.70 | 48.27 | 48.44 | 00:00:00 | | 2009-01-21 | 5,829,500 | 49.31 | 50.69 | 48.25 | 50.54 | 00:00:00 | | 2009-01-22 | 7,133,300 | 49.42 | 50.88 | 48.26 | 49.94 | 00:00:00 | | 2009-01-23 | 5,793,300 | 48.90 | 51.42 | 48.45 | 50.63 | 00:00:00 | | 2009-01-26 | 7,155,700 | 50.18 | 50.89 | 48.52 | 49.63 | 00:00:00 | | 2009-01-27 | 8,738,200 | 49.30 | 50.42 | 47.72 | 48.44 | 00:00:00 | | 2009-01-28 | 8,056,600 | 49.72 | 51.49 | 48.97 | 50.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
