|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 51,838,200 | 36.62 | 37.00 | 32.47 | 33.88 | 00:00:00 | 2000-06-26 | 21,076,400 | 35.31 | 35.33 | 32.81 | 33.94 | 00:00:00 | 2000-06-27 | 17,638,200 | 33.75 | 38.50 | 33.50 | 36.50 | 00:00:00 | 2000-06-28 | 14,874,300 | 36.88 | 39.94 | 36.12 | 37.88 | 00:00:00 | 2000-06-29 | 8,986,500 | 37.12 | 38.50 | 36.12 | 37.12 | 00:00:00 | 2000-06-30 | 6,451,900 | 37.00 | 37.25 | 35.50 | 36.31 | 00:00:00 | 2000-07-03 | 1,762,400 | 36.69 | 37.50 | 36.50 | 37.00 | 00:00:00 | 2000-07-05 | 4,213,600 | 37.00 | 38.50 | 36.38 | 36.50 | 00:00:00 | 2000-07-06 | 6,767,100 | 36.88 | 37.38 | 34.75 | 36.06 | 00:00:00 | 2000-07-07 | 3,870,600 | 36.12 | 37.00 | 35.25 | 36.12 | 00:00:00 | 2000-07-10 | 4,240,600 | 36.38 | 36.38 | 35.00 | 35.06 | 00:00:00 | 2000-07-11 | 9,896,500 | 35.19 | 35.25 | 32.62 | 33.12 | 00:00:00 | 2000-07-12 | 11,265,900 | 35.44 | 36.12 | 34.25 | 35.06 | 00:00:00 | 2000-07-13 | 8,597,500 | 35.62 | 36.00 | 34.88 | 35.00 | 00:00:00 | 2000-07-14 | 22,436,100 | 36.38 | 43.20 | 36.31 | 42.62 | 00:00:00 | 2000-07-17 | 6,530,000 | 42.88 | 43.94 | 40.25 | 41.12 | 00:00:00 | 2000-07-18 | 7,958,400 | 40.12 | 43.62 | 39.50 | 41.75 | 00:00:00 | 2000-07-19 | 4,743,700 | 41.50 | 41.56 | 39.00 | 40.88 | 00:00:00 | 2000-07-20 | 69,457 | 40.94 | 43.38 | 39.50 | 40.31 | 00:00:00 | 2000-07-21 | 4,712,900 | 40.44 | 42.50 | 40.44 | 41.12 | 00:00:00 | 2000-07-24 | 5,778,200 | 41.06 | 41.38 | 38.06 | 38.75 | 00:00:00 | 2000-07-25 | 27,752,500 | 36.75 | 38.75 | 33.25 | 37.62 | 00:00:00 | 2000-07-26 | 15,547,800 | 35.06 | 36.72 | 34.06 | 36.06 | 00:00:00 | 2000-07-27 | 23,579,300 | 31.44 | 32.00 | 29.75 | 31.38 | 00:00:00 | 2000-07-28 | 12,447,000 | 31.44 | 32.12 | 29.00 | 30.00 | 00:00:00 | 2000-07-31 | 9,478,800 | 30.06 | 30.25 | 27.88 | 30.12 | 00:00:00 | 2000-08-01 | 8,156,400 | 30.62 | 32.25 | 30.25 | 30.25 | 00:00:00 | 2000-08-02 | 4,952,900 | 30.25 | 32.00 | 30.22 | 30.81 | 00:00:00 | 2000-08-03 | 5,144,100 | 29.44 | 31.75 | 29.31 | 31.50 | 00:00:00 | 2000-08-04 | 4,871,100 | 31.94 | 34.19 | 31.50 | 32.50 | 00:00:00 | 2000-08-07 | 4,403,100 | 32.00 | 34.25 | 31.62 | 33.81 | 00:00:00 | 2000-08-08 | 5,050,600 | 33.25 | 33.38 | 32.44 | 32.94 | 00:00:00 | 2000-08-09 | 8,874,400 | 32.38 | 32.38 | 30.38 | 30.88 | 00:00:00 | 2000-08-10 | 6,073,000 | 31.50 | 31.75 | 29.75 | 30.44 | 00:00:00 | 2000-08-11 | 9,116,200 | 30.50 | 34.00 | 30.31 | 33.69 | 00:00:00 | 2000-08-14 | 6,217,200 | 33.50 | 35.19 | 32.69 | 34.88 | 00:00:00 | 2000-08-15 | 8,497,200 | 34.62 | 38.31 | 34.38 | 37.56 | 00:00:00 | 2000-08-16 | 9,833,200 | 37.56 | 39.88 | 37.53 | 38.62 | 00:00:00 | 2000-08-17 | 4,974,100 | 38.00 | 39.06 | 36.88 | 38.25 | 00:00:00 | 2000-08-18 | 7,371,100 | 39.25 | 40.12 | 38.94 | 39.00 | 00:00:00 | 2000-08-21 | 4,037,500 | 39.09 | 39.88 | 36.50 | 37.50 | 00:00:00 | 2000-08-22 | 3,508,200 | 38.12 | 38.19 | 36.06 | 36.50 | 00:00:00 | 2000-08-23 | 4,721,300 | 36.38 | 39.50 | 35.00 | 38.81 | 00:00:00 | 2000-08-24 | 4,719,000 | 39.56 | 40.50 | 38.81 | 39.38 | 00:00:00 | 2000-08-25 | 2,708,600 | 39.12 | 40.06 | 38.56 | 39.94 | 00:00:00 | 2000-08-28 | 91,785 | 38.81 | 42.50 | 38.56 | 39.13 | 00:00:00 | 2000-08-29 | 45,211 | 39.50 | 40.88 | 38.88 | 39.63 | 00:00:00 | 2000-08-30 | 12,919,600 | 42.38 | 43.97 | 42.00 | 42.94 | 00:00:00 | 2000-08-31 | 4,616,300 | 43.12 | 43.19 | 41.44 | 41.50 | 00:00:00 | 2000-09-01 | 3,347,100 | 42.12 | 42.50 | 41.00 | 41.50 | 00:00:00 | 2000-09-05 | 10,168,200 | 40.94 | 46.31 | 40.25 | 45.69 | 00:00:00 | 2000-09-06 | 14,263,200 | 47.25 | 49.62 | 45.69 | 45.88 | 00:00:00 | 2000-09-07 | 7,406,200 | 46.81 | 47.00 | 43.00 | 43.50 | 00:00:00 | 2000-09-08 | 5,088,900 | 44.06 | 45.00 | 42.50 | 42.94 | 00:00:00 | 2000-09-11 | 5,447,100 | 42.62 | 45.22 | 42.19 | 42.38 | 00:00:00 | 2000-09-12 | 3,821,500 | 43.38 | 44.19 | 42.25 | 42.69 | 00:00:00 | 2000-09-13 | 4,085,000 | 41.31 | 43.12 | 41.00 | 42.44 | 00:00:00 | 2000-09-14 | 6,963,500 | 44.19 | 46.00 | 43.75 | 44.88 | 00:00:00 | 2000-09-15 | 6,180,200 | 45.38 | 45.44 | 42.88 | 43.62 | 00:00:00 | 2000-09-18 | 4,445,200 | 43.50 | 44.62 | 41.88 | 42.81 | 00:00:00 | 2000-09-19 | 7,230,800 | 42.06 | 42.75 | 39.12 | 40.75 | 00:00:00 | 2000-09-20 | 9,744,800 | 40.44 | 40.50 | 37.38 | 37.50 | 00:00:00 | 2000-09-21 | 7,425,600 | 37.44 | 40.50 | 37.25 | 40.06 | 00:00:00 | 2000-09-22 | 5,996,200 | 38.38 | 42.12 | 38.31 | 41.44 | 00:00:00 | 2000-09-25 | 5,459,900 | 41.22 | 42.56 | 40.00 | 40.38 | 00:00:00 | 2000-09-26 | 4,260,400 | 40.62 | 41.12 | 39.56 | 39.75 | 00:00:00 | 2000-09-27 | 10,030,900 | 38.69 | 39.62 | 35.50 | 37.88 | 00:00:00 | 2000-09-28 | 5,857,900 | 37.31 | 40.25 | 37.12 | 40.00 | 00:00:00 | 2000-09-29 | 6,517,100 | 39.00 | 41.25 | 37.62 | 38.44 | 00:00:00 | 2000-10-02 | 5,477,700 | 38.19 | 38.44 | 35.25 | 35.88 | 00:00:00 | 2000-10-03 | 5,379,900 | 36.75 | 37.25 | 35.00 | 35.06 | 00:00:00 | 2000-10-04 | 7,841,100 | 33.44 | 37.06 | 32.50 | 36.00 | 00:00:00 | 2000-10-05 | 6,966,300 | 35.19 | 36.62 | 32.00 | 33.56 | 00:00:00 | 2000-10-06 | 8,871,100 | 32.50 | 33.25 | 30.19 | 31.56 | 00:00:00 | 2000-10-09 | 12,727,500 | 30.25 | 30.56 | 27.38 | 30.06 | 00:00:00 | 2000-10-10 | 7,265,500 | 29.75 | 32.72 | 28.88 | 30.44 | 00:00:00 | 2000-10-11 | 7,889,700 | 27.94 | 30.25 | 27.62 | 27.81 | 00:00:00 | 2000-10-12 | 8,032,600 | 28.38 | 28.81 | 24.62 | 25.12 | 00:00:00 | 2000-10-13 | 7,633,400 | 24.25 | 28.88 | 23.50 | 28.44 | 00:00:00 | 2000-10-16 | 7,147,700 | 28.12 | 28.31 | 24.12 | 24.31 | 00:00:00 | 2000-10-17 | 15,140,500 | 24.88 | 25.19 | 20.88 | 21.94 | 00:00:00 | 2000-10-18 | 18,788,700 | 19.88 | 25.38 | 19.38 | 25.12 | 00:00:00 | 2000-10-19 | 10,874,900 | 26.56 | 28.12 | 24.19 | 27.75 | 00:00:00 | 2000-10-20 | 11,621,900 | 27.69 | 31.25 | 27.12 | 30.81 | 00:00:00 | 2000-10-23 | 10,199,600 | 29.69 | 30.38 | 27.62 | 30.00 | 00:00:00 | 2000-10-24 | 13,676,600 | 29.88 | 33.88 | 28.81 | 29.56 | 00:00:00 | 2000-10-25 | 28,572,900 | 34.00 | 36.50 | 31.75 | 31.88 | 00:00:00 | 2000-10-26 | 17,825,500 | 32.19 | 37.50 | 31.00 | 36.88 | 00:00:00 | 2000-10-27 | 12,370,700 | 33.94 | 37.50 | 33.88 | 35.62 | 00:00:00 | 2000-10-30 | 12,510,200 | 33.06 | 34.38 | 30.27 | 32.88 | 00:00:00 | 2000-10-31 | 9,919,500 | 32.69 | 36.88 | 32.06 | 36.62 | 00:00:00 | 2000-11-01 | 11,099,200 | 35.81 | 40.00 | 35.69 | 37.38 | 00:00:00 | 2000-11-02 | 6,989,700 | 38.06 | 39.88 | 37.50 | 39.75 | 00:00:00 | 2000-11-03 | 5,962,400 | 39.00 | 40.88 | 36.88 | 37.56 | 00:00:00 | 2000-11-06 | 6,444,600 | 38.56 | 38.62 | 34.75 | 36.56 | 00:00:00 | 2000-11-07 | 5,495,300 | 36.50 | 39.44 | 35.56 | 36.94 | 00:00:00 | 2000-11-08 | 5,835,300 | 36.00 | 37.00 | 33.25 | 33.88 | 00:00:00 | 2000-11-09 | 7,169,600 | 32.69 | 33.00 | 29.88 | 31.25 | 00:00:00 | 2000-11-10 | 5,255,600 | 30.75 | 31.88 | 30.00 | 30.06 | 00:00:00 | 2000-11-13 | 8,377,500 | 28.81 | 30.11 | 27.44 | 27.81 | 00:00:00 | 2000-11-14 | 7,837,900 | 28.75 | 29.88 | 25.75 | 28.94 | 00:00:00 | 2000-11-15 | 5,263,200 | 28.62 | 30.81 | 28.44 | 29.50 | 00:00:00 | 2000-11-16 | 4,134,800 | 28.69 | 30.50 | 27.75 | 27.81 | 00:00:00 | 2000-11-17 | 4,996,000 | 28.00 | 29.62 | 26.88 | 27.44 | 00:00:00 | 2000-11-20 | 6,438,300 | 26.00 | 27.94 | 25.00 | 25.81 | 00:00:00 | 2000-11-21 | 6,197,500 | 26.62 | 26.88 | 23.62 | 24.25 | 00:00:00 | 2000-11-22 | 11,877,100 | 23.88 | 27.50 | 22.12 | 25.19 | 00:00:00 | 2000-11-24 | 7,639,300 | 26.42 | 29.12 | 26.06 | 28.94 | 00:00:00 | 2000-11-27 | 6,411,400 | 29.75 | 30.75 | 27.00 | 28.00 | 00:00:00 | 2000-11-28 | 11,327,500 | 26.00 | 26.19 | 24.62 | 25.03 | 00:00:00 | 2000-11-29 | 11,463,200 | 25.12 | 27.50 | 24.25 | 26.94 | 00:00:00 | 2000-11-30 | 13,123,500 | 24.75 | 26.19 | 22.88 | 24.69 | 00:00:00 | 2000-12-01 | 7,757,400 | 24.94 | 26.75 | 23.00 | 24.62 | 00:00:00 | 2000-12-04 | 8,255,500 | 25.19 | 27.19 | 23.25 | 26.56 | 00:00:00 | 2000-12-05 | 9,969,900 | 27.12 | 27.62 | 24.75 | 25.38 | 00:00:00 | 2000-12-06 | 8,825,800 | 24.69 | 26.00 | 23.62 | 23.62 | 00:00:00 | 2000-12-07 | 10,647,500 | 23.06 | 23.44 | 20.12 | 21.38 | 00:00:00 | 2000-12-08 | 12,969,800 | 23.31 | 24.69 | 21.25 | 23.44 | 00:00:00 | 2000-12-11 | 10,904,200 | 22.88 | 26.12 | 21.75 | 25.31 | 00:00:00 | 2000-12-12 | 7,306,800 | 24.50 | 27.50 | 24.31 | 25.88 | 00:00:00 | 2000-12-13 | 6,281,800 | 26.56 | 26.62 | 23.50 | 23.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|