|
 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 | | 2001-06-07 | 3,445,200 | 15.82 | 16.23 | 15.69 | 16.13 | 00:00:00 | | 2001-06-08 | 2,508,300 | 16.25 | 16.33 | 15.65 | 15.70 | 00:00:00 | | 2001-06-11 | 4,971,000 | 15.50 | 15.55 | 14.45 | 14.86 | 00:00:00 | | 2001-06-12 | 4,333,700 | 14.60 | 14.79 | 14.32 | 14.64 | 00:00:00 | | 2001-06-13 | 3,784,400 | 14.96 | 15.15 | 14.11 | 14.12 | 00:00:00 | | 2001-06-14 | 5,088,300 | 14.12 | 14.12 | 13.16 | 13.29 | 00:00:00 | | 2001-06-15 | 7,671,600 | 13.01 | 13.46 | 12.30 | 12.49 | 00:00:00 | | 2001-06-18 | 5,717,100 | 12.45 | 12.70 | 11.67 | 11.83 | 00:00:00 | | 2001-06-19 | 6,109,500 | 12.45 | 12.65 | 11.20 | 11.36 | 00:00:00 | | 2001-06-20 | 10,652,300 | 11.27 | 12.70 | 11.20 | 12.53 | 00:00:00 | | 2001-06-21 | 9,777,400 | 12.68 | 13.20 | 12.59 | 13.08 | 00:00:00 | | 2001-06-22 | 6,316,700 | 13.13 | 13.27 | 12.38 | 12.40 | 00:00:00 | | 2001-06-25 | 6,947,000 | 12.71 | 13.14 | 12.57 | 12.81 | 00:00:00 | | 2001-06-26 | 6,639,500 | 12.54 | 13.74 | 12.04 | 13.25 | 00:00:00 | | 2001-06-27 | 7,624,400 | 13.81 | 14.25 | 13.65 | 14.04 | 00:00:00 | | 2001-06-28 | 5,516,700 | 14.23 | 14.59 | 13.77 | 14.36 | 00:00:00 | | 2001-06-29 | 4,489,000 | 14.31 | 14.65 | 13.72 | 14.15 | 00:00:00 | | 2001-07-02 | 6,334,500 | 14.10 | 14.71 | 13.85 | 14.53 | 00:00:00 | | 2001-07-03 | 2,701,100 | 14.49 | 14.50 | 14.00 | 14.13 | 00:00:00 | | 2001-07-05 | 12,083,200 | 14.28 | 15.45 | 14.20 | 15.27 | 00:00:00 | | 2001-07-06 | 9,091,200 | 14.90 | 15.72 | 14.80 | 15.27 | 00:00:00 | | 2001-07-09 | 8,001,000 | 15.35 | 15.90 | 15.11 | 15.81 | 00:00:00 | | 2001-07-10 | 8,642,700 | 16.08 | 16.12 | 15.60 | 15.61 | 00:00:00 | | 2001-07-11 | 5,821,800 | 15.43 | 15.80 | 14.95 | 15.34 | 00:00:00 | | 2001-07-12 | 5,976,500 | 15.70 | 16.54 | 15.70 | 16.49 | 00:00:00 | | 2001-07-13 | 6,848,300 | 16.26 | 17.00 | 16.10 | 16.98 | 00:00:00 | | 2001-07-16 | 7,315,800 | 16.94 | 17.42 | 16.01 | 16.01 | 00:00:00 | | 2001-07-17 | 3,706,200 | 15.84 | 16.49 | 15.83 | 16.35 | 00:00:00 | | 2001-07-18 | 3,673,100 | 16.07 | 16.65 | 15.88 | 15.96 | 00:00:00 | | 2001-07-19 | 5,212,800 | 16.15 | 16.80 | 16.14 | 16.49 | 00:00:00 | | 2001-07-20 | 3,735,700 | 16.53 | 17.25 | 16.45 | 16.98 | 00:00:00 | | 2001-07-23 | 8,663,900 | 17.02 | 17.13 | 15.96 | 16.03 | 00:00:00 | | 2001-07-24 | 32,572,900 | 13.62 | 14.00 | 11.90 | 12.06 | 00:00:00 | | 2001-07-25 | 12,559,700 | 12.29 | 12.31 | 11.07 | 11.51 | 00:00:00 | | 2001-07-26 | 10,502,500 | 11.67 | 12.75 | 11.23 | 12.33 | 00:00:00 | | 2001-07-27 | 9,075,900 | 12.33 | 12.43 | 11.70 | 12.25 | 00:00:00 | | 2001-07-30 | 5,181,000 | 12.21 | 12.75 | 11.98 | 12.55 | 00:00:00 | | 2001-07-31 | 4,378,900 | 12.64 | 12.86 | 12.23 | 12.49 | 00:00:00 | | 2001-08-01 | 5,510,600 | 12.73 | 12.86 | 12.17 | 12.50 | 00:00:00 | | 2001-08-02 | 3,872,500 | 12.59 | 12.60 | 12.10 | 12.19 | 00:00:00 | | 2001-08-03 | 3,084,900 | 12.24 | 12.39 | 12.11 | 12.15 | 00:00:00 | | 2001-08-06 | 2,661,800 | 12.18 | 12.20 | 11.85 | 11.90 | 00:00:00 | | 2001-08-07 | 2,560,200 | 11.89 | 11.90 | 11.52 | 11.60 | 00:00:00 | | 2001-08-08 | 3,373,400 | 11.51 | 11.55 | 11.03 | 11.11 | 00:00:00 | | 2001-08-09 | 6,049,000 | 11.14 | 11.17 | 10.25 | 10.46 | 00:00:00 | | 2001-08-10 | 9,187,300 | 10.58 | 10.65 | 9.94 | 9.95 | 00:00:00 | | 2001-08-13 | 4,831,500 | 10.10 | 10.30 | 9.77 | 10.12 | 00:00:00 | | 2001-08-14 | 4,807,100 | 10.32 | 11.04 | 10.27 | 10.53 | 00:00:00 | | 2001-08-15 | 3,358,500 | 10.54 | 10.83 | 10.00 | 10.08 | 00:00:00 | | 2001-08-16 | 6,227,100 | 10.08 | 10.15 | 9.40 | 9.81 | 00:00:00 | | 2001-08-17 | 5,360,600 | 9.51 | 10.09 | 9.45 | 9.99 | 00:00:00 | | 2001-08-20 | 3,614,000 | 10.19 | 10.41 | 9.95 | 10.40 | 00:00:00 | | 2001-08-21 | 5,138,300 | 10.70 | 10.79 | 9.88 | 9.89 | 00:00:00 | | 2001-08-22 | 4,126,200 | 10.16 | 10.23 | 9.59 | 10.20 | 00:00:00 | | 2001-08-23 | 4,000,700 | 10.13 | 10.16 | 9.57 | 9.63 | 00:00:00 | | 2001-08-24 | 3,779,900 | 9.84 | 10.30 | 9.72 | 10.23 | 00:00:00 | | 2001-08-27 | 2,618,000 | 10.09 | 10.27 | 9.91 | 10.13 | 00:00:00 | | 2001-08-28 | 3,229,100 | 10.12 | 10.15 | 9.56 | 9.97 | 00:00:00 | | 2001-08-29 | 3,803,600 | 10.04 | 10.05 | 9.01 | 9.19 | 00:00:00 | | 2001-08-30 | 5,851,400 | 9.06 | 9.49 | 8.55 | 8.69 | 00:00:00 | | 2001-08-31 | 3,641,600 | 8.70 | 9.30 | 8.69 | 8.94 | 00:00:00 | | 2001-09-04 | 4,857,700 | 8.95 | 9.19 | 8.52 | 8.59 | 00:00:00 | | 2001-09-05 | 21,073,400 | 8.66 | 8.68 | 6.85 | 7.65 | 00:00:00 | | 2001-09-06 | 7,131,600 | 7.84 | 8.19 | 7.67 | 8.15 | 00:00:00 | | 2001-09-07 | 7,122,100 | 7.96 | 8.61 | 7.85 | 8.51 | 00:00:00 | | 2001-09-10 | 5,833,600 | 8.40 | 8.65 | 8.06 | 8.63 | 00:00:00 | | 2001-09-17 | 10,573,500 | 7.30 | 8.05 | 7.05 | 7.49 | 00:00:00 | | 2001-09-18 | 6,270,900 | 7.59 | 7.75 | 7.25 | 7.29 | 00:00:00 | | 2001-09-19 | 9,436,500 | 7.35 | 7.45 | 6.64 | 7.31 | 00:00:00 | | 2001-09-20 | 8,630,900 | 7.11 | 7.64 | 7.05 | 7.48 | 00:00:00 | | 2001-09-21 | 12,866,100 | 6.95 | 7.72 | 6.69 | 7.48 | 00:00:00 | | 2001-09-24 | 5,102,700 | 7.70 | 7.83 | 7.34 | 7.46 | 00:00:00 | | 2001-09-25 | 4,863,100 | 7.49 | 7.57 | 7.02 | 7.09 | 00:00:00 | | 2001-09-26 | 7,839,100 | 7.20 | 7.23 | 6.00 | 6.35 | 00:00:00 | | 2001-09-27 | 8,275,000 | 6.47 | 6.64 | 5.67 | 6.20 | 00:00:00 | | 2001-09-28 | 6,967,200 | 6.25 | 6.47 | 5.83 | 5.97 | 00:00:00 | | 2001-10-01 | 7,994,400 | 5.91 | 6.10 | 5.51 | 6.01 | 00:00:00 | | 2001-10-02 | 5,677,700 | 6.17 | 6.17 | 5.95 | 6.08 | 00:00:00 | | 2001-10-03 | 5,323,500 | 6.17 | 7.21 | 6.02 | 6.76 | 00:00:00 | | 2001-10-04 | 6,217,200 | 7.09 | 7.87 | 6.68 | 7.04 | 00:00:00 | | 2001-10-05 | 5,900,900 | 6.97 | 7.90 | 6.74 | 7.20 | 00:00:00 | | 2001-10-08 | 3,934,400 | 7.07 | 7.30 | 6.91 | 7.12 | 00:00:00 | | 2001-10-09 | 2,766,800 | 7.11 | 7.12 | 6.67 | 6.91 | 00:00:00 | | 2001-10-10 | 3,083,000 | 6.90 | 7.31 | 6.80 | 7.26 | 00:00:00 | | 2001-10-11 | 6,665,300 | 7.54 | 8.16 | 7.50 | 7.85 | 00:00:00 | | 2001-10-12 | 3,629,600 | 7.76 | 8.15 | 7.47 | 8.07 | 00:00:00 | | 2001-10-15 | 8,601,800 | 8.24 | 9.20 | 8.23 | 8.88 | 00:00:00 | | 2001-10-16 | 8,299,600 | 9.23 | 9.75 | 9.11 | 9.56 | 00:00:00 | | 2001-10-17 | 8,944,500 | 9.98 | 9.99 | 8.85 | 8.92 | 00:00:00 | | 2001-10-18 | 4,353,300 | 8.91 | 9.23 | 8.38 | 8.47 | 00:00:00 | | 2001-10-19 | 7,007,300 | 8.49 | 8.52 | 7.50 | 8.01 | 00:00:00 | | 2001-10-22 | 4,231,000 | 8.07 | 8.83 | 8.04 | 8.77 | 00:00:00 | | 2001-10-23 | 12,226,400 | 9.25 | 9.60 | 8.85 | 9.55 | 00:00:00 | | 2001-10-24 | 26,692,400 | 8.05 | 8.15 | 7.40 | 7.64 | 00:00:00 | | 2001-10-25 | 9,267,800 | 7.39 | 7.78 | 7.15 | 7.77 | 00:00:00 | | 2001-10-26 | 6,107,100 | 7.63 | 8.01 | 7.51 | 7.56 | 00:00:00 | | 2001-10-29 | 5,161,800 | 7.61 | 7.66 | 7.04 | 7.05 | 00:00:00 | | 2001-10-30 | 10,055,500 | 7.01 | 7.03 | 6.32 | 6.42 | 00:00:00 | | 2001-10-31 | 7,741,500 | 6.79 | 7.02 | 6.55 | 6.98 | 00:00:00 | | 2001-11-01 | 5,053,500 | 7.08 | 7.10 | 6.60 | 6.95 | 00:00:00 | | 2001-11-02 | 3,697,100 | 6.95 | 6.95 | 6.67 | 6.71 | 00:00:00 | | 2001-11-05 | 6,287,800 | 7.10 | 7.20 | 6.96 | 6.99 | 00:00:00 | | 2001-11-06 | 5,607,800 | 7.08 | 7.13 | 6.91 | 7.05 | 00:00:00 | | 2001-11-07 | 9,715,600 | 7.01 | 7.68 | 7.00 | 7.43 | 00:00:00 | | 2001-11-08 | 9,489,700 | 7.66 | 7.67 | 6.74 | 6.97 | 00:00:00 | | 2001-11-09 | 4,400,400 | 7.05 | 7.22 | 6.97 | 7.12 | 00:00:00 | | 2001-11-12 | 3,827,300 | 7.16 | 7.24 | 6.80 | 7.05 | 00:00:00 | | 2001-11-13 | 6,136,300 | 7.44 | 7.53 | 7.20 | 7.29 | 00:00:00 | | 2001-11-14 | 29,529,800 | 7.63 | 9.49 | 7.60 | 9.49 | 00:00:00 | | 2001-11-15 | 20,948,200 | 9.22 | 9.90 | 8.75 | 9.05 | 00:00:00 | | 2001-11-16 | 13,062,000 | 9.21 | 9.35 | 8.75 | 8.95 | 00:00:00 | | 2001-11-19 | 10,011,400 | 9.35 | 9.50 | 9.00 | 9.19 | 00:00:00 | | 2001-11-20 | 7,452,000 | 9.07 | 9.30 | 8.60 | 8.60 | 00:00:00 | | 2001-11-21 | 8,996,600 | 8.74 | 8.97 | 8.04 | 8.80 | 00:00:00 | | 2001-11-23 | 4,072,800 | 8.90 | 9.14 | 8.56 | 9.08 | 00:00:00 | | 2001-11-26 | 50,689,200 | 9.83 | 12.22 | 9.80 | 12.21 | 00:00:00 | | 2001-11-27 | 34,308,800 | 12.05 | 12.25 | 11.22 | 11.48 | 00:00:00 | | 2001-11-28 | 48,516,200 | 11.24 | 12.40 | 11.18 | 11.59 | 00:00:00 | | 2001-11-29 | 20,274,000 | 11.89 | 11.90 | 10.79 | 11.15 | 00:00:00 | | 2001-11-30 | 8,888,800 | 11.30 | 11.55 | 10.80 | 11.32 | 00:00:00 | | 2001-12-03 | 9,525,900 | 11.02 | 11.08 | 10.48 | 10.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
