|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 9,525,900 | 11.02 | 11.08 | 10.48 | 10.49 | 00:00:00 | | 2001-12-04 | 14,499,700 | 10.93 | 12.05 | 10.71 | 11.93 | 00:00:00 | | 2001-12-05 | 23,912,200 | 12.40 | 12.80 | 11.75 | 11.76 | 00:00:00 | | 2001-12-06 | 12,484,600 | 12.04 | 12.40 | 11.85 | 12.10 | 00:00:00 | | 2001-12-07 | 7,088,000 | 12.29 | 12.30 | 11.50 | 11.71 | 00:00:00 | | 2001-12-10 | 8,515,900 | 11.55 | 12.15 | 11.44 | 11.65 | 00:00:00 | | 2001-12-11 | 14,134,000 | 12.00 | 12.43 | 11.78 | 12.24 | 00:00:00 | | 2001-12-12 | 8,075,100 | 12.43 | 12.43 | 11.63 | 11.91 | 00:00:00 | | 2001-12-13 | 7,874,100 | 11.54 | 11.80 | 10.85 | 10.89 | 00:00:00 | | 2001-12-14 | 10,024,600 | 11.10 | 11.20 | 10.07 | 11.00 | 00:00:00 | | 2001-12-17 | 8,599,300 | 11.10 | 11.14 | 10.18 | 10.81 | 00:00:00 | | 2001-12-18 | 7,354,200 | 11.05 | 11.36 | 10.62 | 10.86 | 00:00:00 | | 2001-12-19 | 7,003,700 | 10.73 | 11.15 | 10.51 | 10.71 | 00:00:00 | | 2001-12-20 | 7,851,200 | 10.57 | 10.83 | 10.14 | 10.15 | 00:00:00 | | 2001-12-21 | 13,944,900 | 10.31 | 11.06 | 10.00 | 10.00 | 00:00:00 | | 2001-12-24 | 6,236,900 | 10.15 | 10.22 | 9.51 | 9.83 | 00:00:00 | | 2001-12-26 | 18,198,500 | 10.97 | 11.28 | 10.87 | 11.10 | 00:00:00 | | 2001-12-27 | 10,840,100 | 11.33 | 11.49 | 10.57 | 10.60 | 00:00:00 | | 2001-12-28 | 10,257,900 | 10.91 | 11.08 | 10.69 | 10.90 | 00:00:00 | | 2001-12-31 | 6,034,700 | 11.07 | 11.19 | 10.74 | 10.82 | 00:00:00 | | 2002-01-02 | 6,519,600 | 10.93 | 11.00 | 10.48 | 10.96 | 00:00:00 | | 2002-01-03 | 10,875,700 | 11.13 | 11.94 | 11.05 | 11.90 | 00:00:00 | | 2002-01-04 | 12,687,300 | 12.02 | 12.40 | 11.95 | 12.25 | 00:00:00 | | 2002-01-07 | 12,182,900 | 12.08 | 12.51 | 12.08 | 12.34 | 00:00:00 | | 2002-01-08 | 6,041,100 | 12.27 | 12.32 | 11.75 | 11.85 | 00:00:00 | | 2002-01-09 | 10,879,600 | 11.96 | 12.17 | 11.30 | 11.53 | 00:00:00 | | 2002-01-10 | 8,125,900 | 11.66 | 11.67 | 10.87 | 11.04 | 00:00:00 | | 2002-01-11 | 4,276,800 | 11.03 | 11.34 | 10.93 | 11.03 | 00:00:00 | | 2002-01-14 | 5,973,300 | 10.80 | 10.83 | 10.09 | 10.11 | 00:00:00 | | 2002-01-15 | 5,092,300 | 10.34 | 10.42 | 10.16 | 10.29 | 00:00:00 | | 2002-01-16 | 15,039,900 | 10.01 | 10.01 | 9.03 | 9.13 | 00:00:00 | | 2002-01-17 | 16,630,700 | 9.82 | 9.85 | 9.40 | 9.74 | 00:00:00 | | 2002-01-18 | 11,493,500 | 9.60 | 10.55 | 9.39 | 10.16 | 00:00:00 | | 2002-01-22 | 56,645,900 | 12.74 | 12.79 | 12.14 | 12.60 | 00:00:00 | | 2002-01-23 | 18,031,600 | 12.49 | 12.60 | 11.90 | 12.47 | 00:00:00 | | 2002-01-24 | 23,468,600 | 12.75 | 14.06 | 12.71 | 14.01 | 00:00:00 | | 2002-01-25 | 30,276,500 | 13.56 | 15.39 | 13.39 | 14.44 | 00:00:00 | | 2002-01-28 | 23,016,000 | 14.86 | 15.77 | 14.76 | 15.50 | 00:00:00 | | 2002-01-29 | 20,244,900 | 15.54 | 15.55 | 13.97 | 14.22 | 00:00:00 | | 2002-01-30 | 14,751,800 | 13.98 | 14.25 | 13.20 | 13.90 | 00:00:00 | | 2002-01-31 | 10,485,300 | 14.12 | 14.49 | 13.41 | 14.19 | 00:00:00 | | 2002-02-01 | 78,036 | 14.07 | 14.09 | 13.35 | 13.73 | 00:00:00 | | 2002-02-04 | 19,135,800 | 12.91 | 13.09 | 12.43 | 12.53 | 00:00:00 | | 2002-02-05 | 14,315,700 | 11.98 | 12.29 | 11.16 | 11.50 | 00:00:00 | | 2002-02-06 | 8,859,400 | 11.90 | 12.00 | 11.20 | 11.26 | 00:00:00 | | 2002-02-07 | 7,172,400 | 11.25 | 11.85 | 11.06 | 11.24 | 00:00:00 | | 2002-02-08 | 6,085,600 | 11.51 | 12.67 | 11.50 | 12.52 | 00:00:00 | | 2002-02-11 | 9,469,700 | 12.64 | 13.50 | 12.54 | 13.30 | 00:00:00 | | 2002-02-12 | 7,463,400 | 13.03 | 13.24 | 12.50 | 12.90 | 00:00:00 | | 2002-02-13 | 6,040,800 | 13.10 | 13.33 | 13.06 | 13.29 | 00:00:00 | | 2002-02-14 | 9,281,500 | 13.34 | 14.26 | 13.30 | 13.88 | 00:00:00 | | 2002-02-15 | 7,265,400 | 13.91 | 14.04 | 13.27 | 13.41 | 00:00:00 | | 2002-02-19 | 8,291,900 | 12.95 | 13.84 | 12.80 | 13.01 | 00:00:00 | | 2002-02-20 | 8,016,100 | 13.19 | 13.40 | 12.15 | 12.96 | 00:00:00 | | 2002-02-21 | 8,276,200 | 12.91 | 13.65 | 12.90 | 13.26 | 00:00:00 | | 2002-02-22 | 7,865,400 | 13.05 | 13.23 | 12.70 | 13.07 | 00:00:00 | | 2002-02-25 | 5,734,700 | 13.09 | 13.74 | 13.00 | 13.73 | 00:00:00 | | 2002-02-26 | 8,310,500 | 13.51 | 14.49 | 13.45 | 14.40 | 00:00:00 | | 2002-02-27 | 8,550,600 | 14.55 | 14.73 | 14.12 | 14.27 | 00:00:00 | | 2002-02-28 | 6,052,400 | 14.29 | 14.75 | 13.93 | 14.10 | 00:00:00 | | 2002-03-01 | 9,839,200 | 14.13 | 15.40 | 14.12 | 15.39 | 00:00:00 | | 2002-03-04 | 13,928,200 | 15.42 | 16.49 | 15.40 | 16.48 | 00:00:00 | | 2002-03-05 | 8,809,700 | 16.00 | 16.68 | 15.53 | 15.97 | 00:00:00 | | 2002-03-06 | 14,262,700 | 14.82 | 16.59 | 14.82 | 16.33 | 00:00:00 | | 2002-03-07 | 9,272,300 | 16.41 | 16.95 | 15.40 | 15.62 | 00:00:00 | | 2002-03-08 | 9,434,800 | 16.25 | 16.96 | 15.93 | 16.35 | 00:00:00 | | 2002-03-11 | 6,624,700 | 16.04 | 16.88 | 15.86 | 16.71 | 00:00:00 | | 2002-03-12 | 5,619,100 | 16.35 | 16.59 | 16.04 | 16.31 | 00:00:00 | | 2002-03-13 | 5,559,400 | 16.05 | 16.34 | 15.64 | 15.74 | 00:00:00 | | 2002-03-14 | 15,169,300 | 14.99 | 15.50 | 14.28 | 14.48 | 00:00:00 | | 2002-03-15 | 12,320,700 | 14.27 | 14.29 | 13.55 | 14.03 | 00:00:00 | | 2002-03-18 | 9,831,800 | 14.15 | 15.28 | 14.14 | 15.01 | 00:00:00 | | 2002-03-19 | 4,893,700 | 15.15 | 15.40 | 14.56 | 14.66 | 00:00:00 | | 2002-03-20 | 7,179,300 | 14.48 | 15.13 | 14.30 | 14.50 | 00:00:00 | | 2002-03-21 | 5,577,900 | 14.62 | 15.24 | 14.56 | 15.17 | 00:00:00 | | 2002-03-22 | 5,185,000 | 15.12 | 15.60 | 15.10 | 15.53 | 00:00:00 | | 2002-03-25 | 5,116,100 | 15.47 | 15.73 | 14.72 | 14.74 | 00:00:00 | | 2002-03-26 | 4,925,100 | 14.64 | 15.45 | 14.55 | 14.83 | 00:00:00 | | 2002-03-27 | 8,146,300 | 13.90 | 14.35 | 13.70 | 14.25 | 00:00:00 | | 2002-03-28 | 3,122,500 | 14.40 | 14.65 | 14.25 | 14.30 | 00:00:00 | | 2002-04-01 | 4,767,900 | 14.28 | 14.80 | 14.14 | 14.80 | 00:00:00 | | 2002-04-02 | 4,771,400 | 14.64 | 15.09 | 14.19 | 14.25 | 00:00:00 | | 2002-04-03 | 4,534,100 | 14.37 | 14.45 | 13.60 | 13.67 | 00:00:00 | | 2002-04-04 | 5,731,700 | 13.73 | 13.80 | 13.23 | 13.54 | 00:00:00 | | 2002-04-05 | 4,500,000 | 13.67 | 14.04 | 13.31 | 13.50 | 00:00:00 | | 2002-04-08 | 5,277,800 | 12.97 | 13.96 | 12.96 | 13.95 | 00:00:00 | | 2002-04-09 | 6,459,000 | 14.07 | 14.59 | 13.56 | 13.60 | 00:00:00 | | 2002-04-10 | 5,256,700 | 13.76 | 14.00 | 13.05 | 13.48 | 00:00:00 | | 2002-04-11 | 5,957,600 | 13.28 | 13.28 | 12.52 | 12.74 | 00:00:00 | | 2002-04-12 | 5,379,100 | 12.90 | 13.61 | 12.85 | 13.31 | 00:00:00 | | 2002-04-15 | 4,753,700 | 13.42 | 14.10 | 13.35 | 13.89 | 00:00:00 | | 2002-04-16 | 3,681,000 | 14.18 | 14.29 | 13.72 | 14.01 | 00:00:00 | | 2002-04-17 | 7,756,100 | 14.24 | 15.00 | 14.24 | 14.82 | 00:00:00 | | 2002-04-18 | 3,876,400 | 14.70 | 14.86 | 13.95 | 14.26 | 00:00:00 | | 2002-04-19 | 3,727,600 | 14.38 | 14.74 | 14.15 | 14.53 | 00:00:00 | | 2002-04-22 | 5,290,300 | 14.58 | 14.85 | 14.15 | 14.31 | 00:00:00 | | 2002-04-23 | 8,076,900 | 14.35 | 14.75 | 13.88 | 14.06 | 00:00:00 | | 2002-04-24 | 34,459,400 | 15.23 | 16.85 | 15.05 | 16.79 | 00:00:00 | | 2002-04-25 | 11,730,200 | 16.51 | 17.05 | 16.41 | 16.82 | 00:00:00 | | 2002-04-26 | 8,135,700 | 16.86 | 16.95 | 16.32 | 16.91 | 00:00:00 | | 2002-04-29 | 8,415,200 | 16.75 | 17.00 | 15.90 | 16.18 | 00:00:00 | | 2002-04-30 | 6,420,800 | 16.13 | 16.76 | 15.93 | 16.69 | 00:00:00 | | 2002-05-01 | 7,701,300 | 16.55 | 17.05 | 16.42 | 16.49 | 00:00:00 | | 2002-05-02 | 4,819,000 | 16.43 | 16.65 | 16.25 | 16.32 | 00:00:00 | | 2002-05-03 | 5,161,000 | 16.23 | 16.40 | 15.75 | 16.05 | 00:00:00 | | 2002-05-06 | 5,352,600 | 15.94 | 16.49 | 15.75 | 16.12 | 00:00:00 | | 2002-05-07 | 5,543,700 | 16.11 | 16.35 | 16.03 | 16.11 | 00:00:00 | | 2002-05-08 | 7,888,400 | 16.55 | 17.46 | 16.50 | 17.32 | 00:00:00 | | 2002-05-09 | 11,002,300 | 17.12 | 18.23 | 17.10 | 17.73 | 00:00:00 | | 2002-05-10 | 7,572,800 | 17.89 | 17.96 | 16.80 | 16.94 | 00:00:00 | | 2002-05-13 | 6,700,100 | 17.17 | 17.63 | 16.85 | 17.32 | 00:00:00 | | 2002-05-14 | 14,659,700 | 18.04 | 19.45 | 18.02 | 18.81 | 00:00:00 | | 2002-05-15 | 12,898,100 | 18.68 | 20.40 | 18.35 | 19.94 | 00:00:00 | | 2002-05-16 | 7,815,700 | 19.51 | 19.95 | 19.29 | 19.61 | 00:00:00 | | 2002-05-17 | 6,446,900 | 19.97 | 20.00 | 18.81 | 19.16 | 00:00:00 | | 2002-05-20 | 8,460,800 | 18.80 | 19.48 | 18.77 | 19.39 | 00:00:00 | | 2002-05-21 | 7,763,500 | 19.54 | 19.80 | 18.55 | 18.76 | 00:00:00 | | 2002-05-22 | 5,075,200 | 18.67 | 19.13 | 18.22 | 18.75 | 00:00:00 | | 2002-05-23 | 5,648,200 | 18.84 | 19.55 | 18.61 | 19.45 | 00:00:00 | | 2002-05-24 | 4,250,300 | 19.40 | 19.69 | 19.06 | 19.47 | 00:00:00 | | 2002-05-28 | 3,953,300 | 19.57 | 19.61 | 18.77 | 19.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
