|
 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 | | 2009-01-28 | 8,056,600 | 49.72 | 51.49 | 48.97 | 50.36 | 00:00:00 | | 2009-01-29 | 17,966,800 | 49.96 | 51.85 | 49.14 | 50.00 | 00:00:00 | | 2009-01-30 | 39,783,100 | 57.36 | 59.74 | 57.24 | 58.82 | 00:00:00 | | 2009-02-02 | 19,324,300 | 58.57 | 62.00 | 58.13 | 61.15 | 00:00:00 | | 2009-02-03 | 14,694,600 | 60.87 | 64.20 | 60.00 | 63.59 | 00:00:00 | | 2009-02-04 | 13,726,300 | 63.38 | 63.44 | 60.83 | 61.06 | 00:00:00 | | 2009-02-05 | 10,169,600 | 61.15 | 63.81 | 60.63 | 63.18 | 00:00:00 | | 2009-02-06 | 12,044,900 | 63.18 | 67.00 | 63.18 | 66.55 | 00:00:00 | | 2009-02-09 | 9,437,600 | 66.56 | 67.36 | 65.38 | 66.71 | 00:00:00 | | 2009-02-10 | 10,700,600 | 66.15 | 67.23 | 63.07 | 63.31 | 00:00:00 | | 2009-02-11 | 8,347,300 | 63.10 | 64.90 | 62.25 | 64.35 | 00:00:00 | | 2009-02-12 | 8,095,500 | 63.25 | 64.25 | 61.71 | 63.96 | 00:00:00 | | 2009-02-13 | 4,130,900 | 63.97 | 64.68 | 62.87 | 63.26 | 00:00:00 | | 2009-02-17 | 7,126,100 | 61.67 | 62.65 | 61.18 | 61.67 | 00:00:00 | | 2009-02-18 | 7,366,000 | 62.27 | 62.78 | 60.52 | 62.35 | 00:00:00 | | 2009-02-19 | 6,768,900 | 62.84 | 64.18 | 61.67 | 61.95 | 00:00:00 | | 2009-02-20 | 9,354,500 | 61.07 | 64.15 | 60.84 | 63.86 | 00:00:00 | | 2009-02-23 | 7,336,000 | 64.16 | 64.91 | 61.52 | 61.71 | 00:00:00 | | 2009-02-24 | 10,271,400 | 61.97 | 66.10 | 61.89 | 65.60 | 00:00:00 | | 2009-02-25 | 9,122,100 | 64.90 | 65.75 | 62.82 | 63.71 | 00:00:00 | | 2009-02-26 | 7,275,300 | 64.12 | 64.73 | 62.34 | 62.34 | 00:00:00 | | 2009-02-27 | 11,488,300 | 61.26 | 65.08 | 60.94 | 64.79 | 00:00:00 | | 2009-03-02 | 10,511,900 | 63.94 | 65.52 | 61.51 | 61.99 | 00:00:00 | | 2009-03-03 | 9,691,600 | 62.75 | 63.29 | 61.30 | 61.70 | 00:00:00 | | 2009-03-04 | 11,950,600 | 62.80 | 65.79 | 62.40 | 64.81 | 00:00:00 | | 2009-03-05 | 11,770,300 | 64.12 | 65.80 | 63.60 | 64.77 | 00:00:00 | | 2009-03-06 | 15,093,800 | 65.20 | 65.50 | 59.82 | 61.69 | 00:00:00 | | 2009-03-09 | 13,561,400 | 62.20 | 64.03 | 60.15 | 60.49 | 00:00:00 | | 2009-03-10 | 15,435,700 | 62.49 | 65.90 | 61.78 | 65.71 | 00:00:00 | | 2009-03-11 | 13,881,700 | 66.24 | 69.37 | 65.27 | 68.54 | 00:00:00 | | 2009-03-12 | 11,348,900 | 68.35 | 69.87 | 67.25 | 69.58 | 00:00:00 | | 2009-03-13 | 8,903,400 | 69.64 | 69.74 | 67.53 | 68.63 | 00:00:00 | | 2009-03-16 | 9,437,300 | 68.56 | 69.29 | 66.68 | 66.98 | 00:00:00 | | 2009-03-17 | 11,902,800 | 67.37 | 71.71 | 67.00 | 71.35 | 00:00:00 | | 2009-03-18 | 10,401,700 | 70.97 | 73.91 | 70.13 | 71.25 | 00:00:00 | | 2009-03-19 | 8,819,100 | 71.40 | 71.91 | 69.24 | 70.10 | 00:00:00 | | 2009-03-20 | 8,468,100 | 70.39 | 70.89 | 69.08 | 69.96 | 00:00:00 | | 2009-03-23 | 8,612,400 | 71.36 | 75.61 | 70.70 | 75.58 | 00:00:00 | | 2009-03-24 | 7,457,900 | 74.85 | 75.00 | 72.31 | 72.81 | 00:00:00 | | 2009-03-25 | 7,895,600 | 73.09 | 73.95 | 69.84 | 72.40 | 00:00:00 | | 2009-03-26 | 6,657,700 | 73.47 | 74.98 | 72.64 | 73.69 | 00:00:00 | | 2009-03-27 | 8,568,800 | 71.61 | 72.29 | 70.10 | 70.52 | 00:00:00 | | 2009-03-30 | 8,373,100 | 70.40 | 71.67 | 69.75 | 71.44 | 00:00:00 | | 2009-03-31 | 8,918,200 | 72.61 | 74.50 | 72.12 | 73.44 | 00:00:00 | | 2009-04-01 | 7,041,400 | 73.02 | 75.09 | 71.71 | 73.50 | 00:00:00 | | 2009-04-02 | 11,066,900 | 73.63 | 77.24 | 73.44 | 76.34 | 00:00:00 | | 2009-04-03 | 5,809,900 | 76.42 | 78.32 | 75.50 | 78.17 | 00:00:00 | | 2009-04-06 | 5,751,300 | 77.26 | 78.36 | 76.00 | 77.99 | 00:00:00 | | 2009-04-07 | 5,748,800 | 76.97 | 77.08 | 74.88 | 75.51 | 00:00:00 | | 2009-04-08 | 5,653,000 | 75.93 | 77.11 | 74.57 | 76.98 | 00:00:00 | | 2009-04-09 | 7,082,300 | 77.51 | 80.00 | 77.26 | 79.77 | 00:00:00 | | 2009-04-13 | 6,212,200 | 79.84 | 79.97 | 77.85 | 78.94 | 00:00:00 | | 2009-04-14 | 6,160,400 | 78.00 | 79.46 | 76.94 | 77.22 | 00:00:00 | | 2009-04-15 | 9,412,800 | 75.50 | 75.81 | 73.51 | 74.71 | 00:00:00 | | 2009-04-16 | 7,467,800 | 75.33 | 77.48 | 75.16 | 77.25 | 00:00:00 | | 2009-04-17 | 7,426,000 | 76.78 | 78.72 | 75.88 | 78.05 | 00:00:00 | | 2009-04-20 | 8,686,900 | 78.44 | 79.79 | 76.83 | 77.57 | 00:00:00 | | 2009-04-21 | 7,162,200 | 77.33 | 79.10 | 77.29 | 78.74 | 00:00:00 | | 2009-04-22 | 8,755,600 | 78.17 | 82.18 | 77.81 | 79.20 | 00:00:00 | | 2009-04-23 | 16,027,300 | 81.33 | 82.06 | 79.08 | 80.61 | 00:00:00 | | 2009-04-24 | 23,484,300 | 82.03 | 86.68 | 80.73 | 84.46 | 00:00:00 | | 2009-04-27 | 9,705,900 | 83.88 | 84.98 | 82.21 | 83.12 | 00:00:00 | | 2009-04-28 | 7,924,000 | 82.68 | 85.35 | 82.40 | 82.40 | 00:00:00 | | 2009-04-29 | 9,724,600 | 82.99 | 82.99 | 79.26 | 79.79 | 00:00:00 | | 2009-04-30 | 8,537,600 | 80.93 | 82.67 | 79.89 | 80.52 | 00:00:00 | | 2009-05-01 | 6,121,700 | 80.38 | 80.38 | 77.85 | 78.96 | 00:00:00 | | 2009-05-04 | 7,019,300 | 80.26 | 81.35 | 78.85 | 79.77 | 00:00:00 | | 2009-05-05 | 5,870,300 | 81.01 | 82.00 | 80.19 | 81.90 | 00:00:00 | | 2009-05-06 | 8,604,000 | 82.88 | 83.60 | 79.66 | 81.99 | 00:00:00 | | 2009-05-07 | 9,632,100 | 82.73 | 82.75 | 77.88 | 79.28 | 00:00:00 | | 2009-05-08 | 8,193,000 | 79.69 | 80.23 | 76.31 | 77.95 | 00:00:00 | | 2009-05-11 | 6,872,300 | 76.80 | 79.85 | 76.01 | 78.61 | 00:00:00 | | 2009-05-12 | 5,548,700 | 78.70 | 78.97 | 76.53 | 77.93 | 00:00:00 | | 2009-05-13 | 8,770,500 | 76.25 | 76.65 | 74.01 | 74.19 | 00:00:00 | | 2009-05-14 | 9,343,600 | 73.79 | 76.06 | 73.31 | 75.11 | 00:00:00 | | 2009-05-15 | 7,968,200 | 74.54 | 76.21 | 73.42 | 73.60 | 00:00:00 | | 2009-05-18 | 6,829,100 | 73.96 | 75.96 | 73.10 | 75.95 | 00:00:00 | | 2009-05-19 | 8,028,900 | 75.43 | 78.96 | 75.12 | 77.87 | 00:00:00 | | 2009-05-20 | 7,351,000 | 78.50 | 81.11 | 77.42 | 77.97 | 00:00:00 | | 2009-05-21 | 5,640,500 | 76.75 | 77.97 | 75.40 | 75.96 | 00:00:00 | | 2009-05-22 | 3,484,700 | 76.10 | 77.04 | 75.02 | 75.64 | 00:00:00 | | 2009-05-26 | 6,699,600 | 75.03 | 78.48 | 74.55 | 78.39 | 00:00:00 | | 2009-05-27 | 5,567,100 | 78.51 | 79.50 | 76.75 | 77.10 | 00:00:00 | | 2009-05-28 | 4,943,100 | 77.70 | 79.10 | 75.88 | 77.65 | 00:00:00 | | 2009-05-29 | 5,072,200 | 77.72 | 78.01 | 76.40 | 77.99 | 00:00:00 | | 2009-06-01 | 10,796,500 | 78.21 | 84.80 | 77.49 | 83.05 | 00:00:00 | | 2009-06-02 | 9,397,000 | 82.42 | 85.45 | 82.10 | 84.93 | 00:00:00 | | 2009-06-03 | 7,603,400 | 83.31 | 85.71 | 83.13 | 85.68 | 00:00:00 | | 2009-06-04 | 5,465,400 | 85.42 | 86.40 | 84.57 | 85.52 | 00:00:00 | | 2009-06-05 | 8,263,500 | 86.29 | 87.95 | 85.30 | 87.56 | 00:00:00 | | 2009-06-08 | 5,602,100 | 86.75 | 87.18 | 85.11 | 86.36 | 00:00:00 | | 2009-06-09 | 4,475,100 | 86.93 | 87.67 | 86.17 | 87.08 | 00:00:00 | | 2009-06-10 | 6,073,600 | 87.58 | 88.56 | 84.83 | 86.59 | 00:00:00 | | 2009-06-11 | 5,009,700 | 86.30 | 87.49 | 85.05 | 85.69 | 00:00:00 | | 2009-06-12 | 6,223,000 | 85.03 | 85.20 | 82.01 | 84.08 | 00:00:00 | | 2009-06-15 | 5,401,800 | 82.83 | 83.30 | 81.00 | 83.18 | 00:00:00 | | 2009-06-16 | 5,465,800 | 83.70 | 83.95 | 81.28 | 82.15 | 00:00:00 | | 2009-06-17 | 7,785,100 | 82.50 | 84.30 | 80.64 | 82.65 | 00:00:00 | | 2009-06-18 | 5,453,100 | 82.81 | 82.95 | 81.00 | 81.60 | 00:00:00 | | 2009-06-19 | 5,438,200 | 82.15 | 83.46 | 81.50 | 82.96 | 00:00:00 | | 2009-06-22 | 9,744,400 | 82.41 | 82.43 | 78.56 | 79.15 | 00:00:00 | | 2009-06-23 | 7,415,500 | 78.97 | 79.10 | 76.25 | 77.68 | 00:00:00 | | 2009-06-24 | 6,081,400 | 78.00 | 80.53 | 77.80 | 79.27 | 00:00:00 | | 2009-06-25 | 7,360,400 | 79.10 | 82.23 | 79.03 | 82.20 | 00:00:00 | | 2009-06-26 | 8,775,300 | 81.90 | 84.14 | 81.13 | 83.88 | 00:00:00 | | 2009-06-29 | 6,270,300 | 83.87 | 84.20 | 82.41 | 83.03 | 00:00:00 | | 2009-06-30 | 7,984,800 | 83.62 | 84.92 | 82.47 | 83.66 | 00:00:00 | | 2009-07-01 | 6,981,200 | 84.42 | 84.50 | 81.37 | 81.60 | 00:00:00 | | 2009-07-02 | 7,218,600 | 81.11 | 81.37 | 78.51 | 79.32 | 00:00:00 | | 2009-07-06 | 7,368,800 | 78.45 | 78.89 | 76.54 | 78.10 | 00:00:00 | | 2009-07-07 | 6,491,500 | 78.53 | 78.69 | 75.41 | 75.63 | 00:00:00 | | 2009-07-08 | 8,540,700 | 76.46 | 77.93 | 75.70 | 77.36 | 00:00:00 | | 2009-07-09 | 6,359,500 | 78.25 | 78.54 | 76.82 | 78.10 | 00:00:00 | | 2009-07-10 | 5,976,100 | 77.52 | 78.82 | 76.17 | 77.63 | 00:00:00 | | 2009-07-13 | 8,050,200 | 78.07 | 81.65 | 78.01 | 81.47 | 00:00:00 | | 2009-07-14 | 4,543,600 | 81.48 | 82.42 | 80.42 | 81.95 | 00:00:00 | | 2009-07-15 | 6,339,000 | 83.00 | 84.64 | 82.78 | 84.55 | 00:00:00 | | 2009-07-16 | 5,361,900 | 84.42 | 86.24 | 83.72 | 86.11 | 00:00:00 | | 2009-07-17 | 5,051,600 | 85.80 | 86.50 | 85.20 | 85.85 | 00:00:00 | | 2009-07-20 | 6,056,600 | 86.27 | 88.88 | 86.26 | 88.23 | 00:00:00 | | 2009-07-21 | 7,707,200 | 88.52 | 89.01 | 87.40 | 89.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
