|
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 | 2000-12-13 | 6,281,800 | 26.56 | 26.62 | 23.50 | 23.75 | 00:00:00 | 2000-12-14 | 7,020,800 | 24.06 | 24.69 | 22.59 | 22.69 | 00:00:00 | 2000-12-15 | 8,713,700 | 22.25 | 24.25 | 22.00 | 22.88 | 00:00:00 | 2000-12-18 | 16,035,200 | 20.75 | 21.19 | 18.94 | 19.88 | 00:00:00 | 2000-12-19 | 13,218,500 | 20.31 | 20.88 | 17.38 | 18.25 | 00:00:00 | 2000-12-20 | 22,050,700 | 16.19 | 17.88 | 15.62 | 16.69 | 00:00:00 | 2000-12-21 | 8,851,400 | 16.38 | 17.75 | 14.88 | 15.19 | 00:00:00 | 2000-12-22 | 9,387,000 | 15.31 | 16.55 | 15.25 | 15.56 | 00:00:00 | 2000-12-26 | 9,012,800 | 16.31 | 18.50 | 16.25 | 16.94 | 00:00:00 | 2000-12-27 | 6,598,800 | 16.00 | 17.44 | 15.56 | 16.88 | 00:00:00 | 2000-12-28 | 8,455,600 | 16.62 | 18.25 | 16.62 | 17.38 | 00:00:00 | 2000-12-29 | 9,849,700 | 16.75 | 17.12 | 15.00 | 15.56 | 00:00:00 | 2001-01-02 | 9,203,500 | 15.81 | 16.00 | 13.62 | 13.88 | 00:00:00 | 2001-01-03 | 14,680,400 | 13.62 | 17.88 | 13.56 | 17.56 | 00:00:00 | 2001-01-04 | 10,620,500 | 17.00 | 17.56 | 15.44 | 15.50 | 00:00:00 | 2001-01-05 | 8,798,800 | 15.50 | 15.88 | 13.56 | 14.56 | 00:00:00 | 2001-01-08 | 10,444,700 | 14.44 | 15.56 | 13.75 | 14.94 | 00:00:00 | 2001-01-09 | 23,455,200 | 14.56 | 16.62 | 14.56 | 16.38 | 00:00:00 | 2001-01-10 | 11,002,500 | 15.84 | 17.00 | 15.56 | 16.50 | 00:00:00 | 2001-01-11 | 12,756,600 | 15.75 | 17.31 | 15.62 | 17.00 | 00:00:00 | 2001-01-12 | 8,434,200 | 17.34 | 18.50 | 17.12 | 17.69 | 00:00:00 | 2001-01-16 | 6,017,000 | 18.31 | 18.38 | 17.25 | 18.06 | 00:00:00 | 2001-01-17 | 9,166,000 | 18.88 | 19.56 | 17.75 | 18.38 | 00:00:00 | 2001-01-18 | 4,115,800 | 18.38 | 19.50 | 17.94 | 19.50 | 00:00:00 | 2001-01-19 | 6,177,500 | 20.38 | 20.38 | 18.69 | 19.94 | 00:00:00 | 2001-01-22 | 4,398,600 | 19.50 | 19.94 | 18.50 | 18.50 | 00:00:00 | 2001-01-23 | 4,744,300 | 18.38 | 19.31 | 18.25 | 18.95 | 00:00:00 | 2001-01-24 | 13,848,100 | 19.19 | 22.38 | 19.00 | 21.88 | 00:00:00 | 2001-01-25 | 7,066,400 | 21.69 | 21.75 | 19.00 | 19.00 | 00:00:00 | 2001-01-26 | 5,094,600 | 18.94 | 20.50 | 18.88 | 19.50 | 00:00:00 | 2001-01-29 | 7,713,000 | 19.12 | 20.75 | 18.81 | 20.12 | 00:00:00 | 2001-01-30 | 12,273,300 | 20.56 | 20.69 | 18.67 | 18.94 | 00:00:00 | 2001-01-31 | 20,475,800 | 18.94 | 19.56 | 17.06 | 17.31 | 00:00:00 | 2001-02-01 | 9,468,700 | 17.19 | 17.19 | 15.75 | 16.25 | 00:00:00 | 2001-02-02 | 12,101,100 | 16.12 | 16.19 | 14.25 | 14.38 | 00:00:00 | 2001-02-05 | 9,189,800 | 14.62 | 14.94 | 14.31 | 14.44 | 00:00:00 | 2001-02-06 | 19,075,900 | 13.81 | 15.88 | 13.56 | 15.81 | 00:00:00 | 2001-02-07 | 7,567,900 | 15.19 | 15.81 | 14.56 | 15.00 | 00:00:00 | 2001-02-08 | 5,295,200 | 15.31 | 15.88 | 14.38 | 14.38 | 00:00:00 | 2001-02-09 | 7,454,000 | 14.31 | 14.75 | 13.38 | 13.38 | 00:00:00 | 2001-02-12 | 5,295,300 | 14.12 | 15.00 | 13.70 | 14.50 | 00:00:00 | 2001-02-13 | 4,795,400 | 15.00 | 15.06 | 13.75 | 13.75 | 00:00:00 | 2001-02-14 | 8,123,400 | 14.12 | 14.75 | 13.50 | 14.44 | 00:00:00 | 2001-02-15 | 16,384,500 | 13.50 | 14.62 | 13.50 | 14.50 | 00:00:00 | 2001-02-16 | 6,490,600 | 13.62 | 14.12 | 13.31 | 13.69 | 00:00:00 | 2001-02-20 | 6,589,100 | 13.62 | 13.69 | 12.44 | 12.50 | 00:00:00 | 2001-02-21 | 7,552,600 | 12.25 | 12.50 | 11.31 | 11.94 | 00:00:00 | 2001-02-22 | 8,249,200 | 12.00 | 12.12 | 11.38 | 11.94 | 00:00:00 | 2001-02-23 | 5,149,900 | 11.88 | 12.06 | 11.06 | 11.81 | 00:00:00 | 2001-02-26 | 6,229,100 | 12.06 | 12.25 | 11.50 | 11.94 | 00:00:00 | 2001-02-27 | 7,732,600 | 11.81 | 12.12 | 11.62 | 11.75 | 00:00:00 | 2001-02-28 | 14,629,800 | 11.25 | 11.75 | 9.94 | 10.19 | 00:00:00 | 2001-03-01 | 10,996,700 | 9.88 | 10.69 | 9.59 | 10.44 | 00:00:00 | 2001-03-02 | 7,545,600 | 10.03 | 10.62 | 10.00 | 10.00 | 00:00:00 | 2001-03-05 | 23,500,700 | 12.38 | 13.06 | 11.50 | 12.62 | 00:00:00 | 2001-03-06 | 23,191,500 | 13.08 | 14.00 | 11.25 | 11.88 | 00:00:00 | 2001-03-07 | 10,644,100 | 11.94 | 12.56 | 11.44 | 12.25 | 00:00:00 | 2001-03-08 | 4,957,600 | 11.94 | 12.00 | 11.62 | 11.69 | 00:00:00 | 2001-03-09 | 8,856,700 | 11.44 | 12.50 | 11.38 | 12.25 | 00:00:00 | 2001-03-12 | 5,716,500 | 11.38 | 11.69 | 10.50 | 10.62 | 00:00:00 | 2001-03-13 | 3,330,700 | 10.81 | 11.06 | 10.50 | 11.00 | 00:00:00 | 2001-03-14 | 3,124,400 | 10.25 | 10.94 | 10.12 | 10.62 | 00:00:00 | 2001-03-15 | 5,824,900 | 11.38 | 11.44 | 10.81 | 10.88 | 00:00:00 | 2001-03-16 | 6,984,200 | 10.62 | 11.06 | 10.25 | 11.00 | 00:00:00 | 2001-03-19 | 6,774,500 | 11.19 | 11.31 | 10.12 | 10.50 | 00:00:00 | 2001-03-20 | 6,294,700 | 10.56 | 11.50 | 10.12 | 10.25 | 00:00:00 | 2001-03-21 | 5,506,600 | 10.38 | 10.44 | 10.00 | 10.00 | 00:00:00 | 2001-03-22 | 6,594,600 | 10.06 | 10.25 | 9.56 | 10.19 | 00:00:00 | 2001-03-23 | 3,754,400 | 10.56 | 10.81 | 9.94 | 10.19 | 00:00:00 | 2001-03-26 | 6,850,600 | 10.70 | 11.29 | 10.62 | 10.94 | 00:00:00 | 2001-03-27 | 5,603,200 | 10.92 | 11.80 | 10.51 | 11.64 | 00:00:00 | 2001-03-28 | 3,386,900 | 11.10 | 11.16 | 10.75 | 10.80 | 00:00:00 | 2001-03-29 | 4,638,400 | 10.57 | 11.03 | 10.00 | 10.00 | 00:00:00 | 2001-03-30 | 3,558,400 | 10.12 | 10.84 | 9.91 | 10.23 | 00:00:00 | 2001-04-02 | 8,803,900 | 10.33 | 10.53 | 8.50 | 9.10 | 00:00:00 | 2001-04-03 | 4,865,700 | 8.71 | 9.15 | 8.50 | 8.63 | 00:00:00 | 2001-04-04 | 5,708,100 | 8.57 | 9.00 | 8.10 | 8.40 | 00:00:00 | 2001-04-05 | 5,424,200 | 9.02 | 9.30 | 8.72 | 9.12 | 00:00:00 | 2001-04-06 | 5,281,100 | 8.90 | 8.90 | 8.20 | 8.37 | 00:00:00 | 2001-04-09 | 23,405,700 | 11.84 | 11.90 | 10.70 | 11.18 | 00:00:00 | 2001-04-10 | 18,860,400 | 11.24 | 13.50 | 11.20 | 12.01 | 00:00:00 | 2001-04-11 | 13,421,800 | 13.10 | 13.65 | 12.18 | 13.32 | 00:00:00 | 2001-04-12 | 11,530,000 | 13.05 | 15.01 | 13.00 | 14.67 | 00:00:00 | 2001-04-16 | 6,310,100 | 14.50 | 14.54 | 13.65 | 14.03 | 00:00:00 | 2001-04-17 | 5,073,500 | 13.81 | 14.87 | 13.75 | 14.74 | 00:00:00 | 2001-04-18 | 19,555,000 | 15.66 | 18.16 | 15.55 | 16.54 | 00:00:00 | 2001-04-19 | 8,742,600 | 16.90 | 16.90 | 15.69 | 15.99 | 00:00:00 | 2001-04-20 | 8,522,100 | 15.62 | 16.20 | 14.97 | 15.78 | 00:00:00 | 2001-04-23 | 11,689,600 | 16.39 | 17.46 | 16.02 | 16.20 | 00:00:00 | 2001-04-24 | 7,082,600 | 16.44 | 16.80 | 15.48 | 15.68 | 00:00:00 | 2001-04-25 | 9,317,100 | 15.69 | 16.10 | 14.60 | 16.09 | 00:00:00 | 2001-04-26 | 5,960,600 | 16.25 | 16.50 | 15.00 | 15.43 | 00:00:00 | 2001-04-27 | 4,446,000 | 15.72 | 15.73 | 15.02 | 15.27 | 00:00:00 | 2001-04-30 | 5,780,300 | 15.63 | 16.90 | 15.59 | 15.78 | 00:00:00 | 2001-05-01 | 5,107,900 | 15.90 | 17.00 | 15.80 | 16.89 | 00:00:00 | 2001-05-02 | 7,497,200 | 17.14 | 17.43 | 16.84 | 17.11 | 00:00:00 | 2001-05-03 | 5,010,000 | 16.83 | 17.00 | 16.25 | 16.75 | 00:00:00 | 2001-05-04 | 6,584,500 | 16.35 | 17.60 | 15.93 | 17.56 | 00:00:00 | 2001-05-07 | 5,083,700 | 17.36 | 17.53 | 16.51 | 16.92 | 00:00:00 | 2001-05-08 | 7,191,500 | 16.28 | 16.49 | 15.60 | 16.18 | 00:00:00 | 2001-05-09 | 4,671,000 | 15.55 | 15.66 | 15.00 | 15.01 | 00:00:00 | 2001-05-10 | 5,012,600 | 15.40 | 15.64 | 14.60 | 14.62 | 00:00:00 | 2001-05-11 | 3,486,900 | 14.55 | 14.80 | 14.00 | 14.68 | 00:00:00 | 2001-05-14 | 6,194,200 | 14.53 | 14.53 | 13.16 | 13.33 | 00:00:00 | 2001-05-15 | 6,131,200 | 13.35 | 14.30 | 13.14 | 13.54 | 00:00:00 | 2001-05-16 | 7,279,000 | 13.45 | 14.38 | 13.10 | 14.13 | 00:00:00 | 2001-05-17 | 6,755,400 | 14.09 | 15.00 | 14.03 | 14.78 | 00:00:00 | 2001-05-18 | 5,071,800 | 14.83 | 15.00 | 14.50 | 14.72 | 00:00:00 | 2001-05-21 | 7,232,400 | 14.95 | 16.42 | 14.75 | 16.38 | 00:00:00 | 2001-05-22 | 7,309,000 | 16.79 | 17.00 | 15.90 | 16.25 | 00:00:00 | 2001-05-23 | 8,926,500 | 16.20 | 16.80 | 15.12 | 15.60 | 00:00:00 | 2001-05-24 | 5,334,900 | 15.71 | 16.75 | 15.25 | 16.75 | 00:00:00 | 2001-05-25 | 6,928,700 | 16.65 | 17.53 | 16.37 | 17.09 | 00:00:00 | 2001-05-29 | 9,394,900 | 17.21 | 17.54 | 16.70 | 17.22 | 00:00:00 | 2001-05-30 | 8,851,400 | 16.54 | 17.00 | 15.62 | 15.66 | 00:00:00 | 2001-05-31 | 9,632,000 | 15.84 | 17.20 | 15.75 | 16.69 | 00:00:00 | 2001-06-01 | 6,468,600 | 17.22 | 17.31 | 16.39 | 16.95 | 00:00:00 | 2001-06-04 | 6,141,000 | 17.32 | 17.40 | 16.15 | 16.91 | 00:00:00 | 2001-06-05 | 12,758,100 | 17.06 | 17.92 | 16.00 | 16.44 | 00:00:00 | 2001-06-06 | 9,736,100 | 16.67 | 16.72 | 15.48 | 15.99 | 00:00:00 | 2001-06-07 | 3,445,200 | 15.82 | 16.23 | 15.69 | 16.13 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|