|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 3,953,300 | 19.57 | 19.61 | 18.77 | 19.06 | 00:00:00 | 2002-05-29 | 3,614,100 | 18.82 | 19.10 | 18.80 | 18.91 | 00:00:00 | 2002-05-30 | 7,432,100 | 18.70 | 18.94 | 18.08 | 18.37 | 00:00:00 | 2002-05-31 | 5,081,400 | 18.50 | 18.89 | 18.20 | 18.23 | 00:00:00 | 2002-06-03 | 3,716,400 | 18.31 | 18.50 | 17.93 | 17.96 | 00:00:00 | 2002-06-04 | 6,849,700 | 17.80 | 18.14 | 17.47 | 17.97 | 00:00:00 | 2002-06-05 | 4,372,500 | 17.98 | 18.18 | 17.45 | 17.99 | 00:00:00 | 2002-06-06 | 5,250,000 | 17.89 | 18.41 | 17.76 | 18.17 | 00:00:00 | 2002-06-07 | 5,358,000 | 17.89 | 18.65 | 17.85 | 18.58 | 00:00:00 | 2002-06-10 | 11,082,400 | 17.90 | 18.12 | 17.02 | 17.30 | 00:00:00 | 2002-06-11 | 5,520,800 | 17.31 | 17.79 | 17.12 | 17.14 | 00:00:00 | 2002-06-12 | 7,331,200 | 17.05 | 17.15 | 16.26 | 17.08 | 00:00:00 | 2002-06-13 | 4,892,900 | 17.00 | 17.50 | 16.74 | 17.43 | 00:00:00 | 2002-06-14 | 7,973,200 | 17.14 | 17.40 | 16.26 | 16.82 | 00:00:00 | 2002-06-17 | 9,051,600 | 16.95 | 18.48 | 16.86 | 18.41 | 00:00:00 | 2002-06-18 | 7,962,100 | 18.13 | 19.16 | 18.09 | 18.78 | 00:00:00 | 2002-06-19 | 7,420,300 | 18.49 | 19.10 | 18.27 | 18.30 | 00:00:00 | 2002-06-20 | 8,697,000 | 18.32 | 18.38 | 17.34 | 17.55 | 00:00:00 | 2002-06-21 | 5,176,800 | 17.60 | 17.79 | 17.34 | 17.53 | 00:00:00 | 2002-06-24 | 5,956,800 | 17.43 | 17.78 | 16.94 | 17.51 | 00:00:00 | 2002-06-25 | 15,304,000 | 16.89 | 16.95 | 15.04 | 15.34 | 00:00:00 | 2002-06-26 | 8,272,200 | 14.69 | 15.93 | 14.68 | 15.85 | 00:00:00 | 2002-06-27 | 6,192,000 | 16.11 | 16.47 | 15.30 | 15.86 | 00:00:00 | 2002-06-28 | 6,237,900 | 15.69 | 16.36 | 15.40 | 16.25 | 00:00:00 | 2002-07-01 | 13,536,500 | 16.17 | 16.17 | 13.52 | 13.55 | 00:00:00 | 2002-07-02 | 8,669,900 | 13.60 | 14.16 | 13.00 | 13.32 | 00:00:00 | 2002-07-03 | 7,703,700 | 13.38 | 14.46 | 12.89 | 14.25 | 00:00:00 | 2002-07-05 | 3,366,900 | 14.39 | 15.23 | 14.37 | 15.21 | 00:00:00 | 2002-07-08 | 5,890,000 | 14.95 | 15.85 | 14.68 | 14.94 | 00:00:00 | 2002-07-09 | 7,528,600 | 15.05 | 16.03 | 14.98 | 15.60 | 00:00:00 | 2002-07-10 | 6,761,200 | 15.65 | 15.94 | 14.65 | 14.96 | 00:00:00 | 2002-07-11 | 7,317,100 | 14.66 | 15.84 | 14.00 | 15.55 | 00:00:00 | 2002-07-12 | 7,000,000 | 15.75 | 16.19 | 15.25 | 15.43 | 00:00:00 | 2002-07-15 | 6,026,100 | 15.47 | 15.98 | 15.00 | 15.94 | 00:00:00 | 2002-07-16 | 10,790,700 | 15.69 | 17.07 | 15.66 | 16.29 | 00:00:00 | 2002-07-17 | 7,322,100 | 16.84 | 17.16 | 15.32 | 16.16 | 00:00:00 | 2002-07-18 | 6,856,700 | 15.92 | 16.59 | 15.53 | 15.55 | 00:00:00 | 2002-07-19 | 6,105,800 | 15.36 | 15.71 | 15.07 | 15.29 | 00:00:00 | 2002-07-22 | 9,332,900 | 15.15 | 15.65 | 15.00 | 15.50 | 00:00:00 | 2002-07-23 | 11,291,400 | 15.54 | 15.88 | 14.40 | 14.55 | 00:00:00 | 2002-07-24 | 19,766,300 | 12.37 | 14.16 | 12.26 | 14.10 | 00:00:00 | 2002-07-25 | 9,360,200 | 13.71 | 14.01 | 12.40 | 12.49 | 00:00:00 | 2002-07-26 | 5,556,700 | 12.72 | 13.11 | 12.50 | 12.93 | 00:00:00 | 2002-07-29 | 7,049,500 | 13.25 | 14.46 | 13.23 | 14.33 | 00:00:00 | 2002-07-30 | 5,558,900 | 14.19 | 14.90 | 14.08 | 14.77 | 00:00:00 | 2002-07-31 | 3,801,000 | 14.45 | 14.66 | 14.14 | 14.45 | 00:00:00 | 2002-08-01 | 6,066,800 | 14.31 | 14.50 | 13.99 | 14.16 | 00:00:00 | 2002-08-02 | 4,178,600 | 14.13 | 14.14 | 13.45 | 13.84 | 00:00:00 | 2002-08-05 | 3,857,300 | 13.65 | 13.79 | 12.78 | 12.87 | 00:00:00 | 2002-08-06 | 4,701,900 | 13.27 | 13.90 | 13.14 | 13.74 | 00:00:00 | 2002-08-07 | 5,555,700 | 13.93 | 13.94 | 12.85 | 13.60 | 00:00:00 | 2002-08-08 | 5,470,800 | 13.24 | 14.10 | 13.06 | 13.90 | 00:00:00 | 2002-08-09 | 4,777,900 | 13.61 | 14.75 | 13.60 | 14.26 | 00:00:00 | 2002-08-12 | 3,503,300 | 14.14 | 14.49 | 13.95 | 14.46 | 00:00:00 | 2002-08-13 | 5,234,400 | 14.30 | 14.67 | 13.90 | 13.93 | 00:00:00 | 2002-08-14 | 6,935,200 | 13.93 | 14.06 | 13.32 | 13.91 | 00:00:00 | 2002-08-15 | 5,046,600 | 14.05 | 14.75 | 13.92 | 14.62 | 00:00:00 | 2002-08-16 | 3,652,100 | 14.39 | 15.01 | 14.31 | 14.90 | 00:00:00 | 2002-08-19 | 4,277,100 | 14.84 | 15.52 | 14.67 | 15.50 | 00:00:00 | 2002-08-20 | 7,701,300 | 15.38 | 15.99 | 15.31 | 15.98 | 00:00:00 | 2002-08-21 | 7,284,200 | 15.95 | 15.97 | 15.20 | 15.38 | 00:00:00 | 2002-08-22 | 6,854,100 | 15.33 | 15.95 | 14.92 | 15.73 | 00:00:00 | 2002-08-23 | 5,038,800 | 15.60 | 15.72 | 14.95 | 15.17 | 00:00:00 | 2002-08-26 | 6,409,600 | 15.29 | 15.44 | 14.68 | 14.93 | 00:00:00 | 2002-08-27 | 3,578,900 | 15.04 | 15.27 | 14.50 | 14.52 | 00:00:00 | 2002-08-28 | 4,985,500 | 14.48 | 14.97 | 14.35 | 14.57 | 00:00:00 | 2002-08-29 | 6,791,800 | 14.43 | 15.19 | 14.21 | 15.14 | 00:00:00 | 2002-08-30 | 3,439,700 | 14.91 | 15.38 | 14.75 | 14.94 | 00:00:00 | 2002-09-03 | 4,680,200 | 14.71 | 15.03 | 14.49 | 14.60 | 00:00:00 | 2002-09-04 | 4,430,400 | 14.66 | 14.96 | 14.26 | 14.83 | 00:00:00 | 2002-09-05 | 5,320,200 | 14.58 | 14.72 | 14.24 | 14.25 | 00:00:00 | 2002-09-06 | 4,995,300 | 14.56 | 15.48 | 14.56 | 15.31 | 00:00:00 | 2002-09-09 | 8,822,500 | 15.12 | 16.65 | 15.06 | 16.51 | 00:00:00 | 2002-09-10 | 11,248,800 | 16.53 | 17.35 | 16.42 | 17.13 | 00:00:00 | 2002-09-11 | 6,663,200 | 17.15 | 17.85 | 17.04 | 17.11 | 00:00:00 | 2002-09-12 | 7,065,100 | 16.83 | 17.13 | 16.61 | 16.75 | 00:00:00 | 2002-09-13 | 3,654,900 | 16.69 | 16.99 | 16.50 | 16.61 | 00:00:00 | 2002-09-16 | 2,962,500 | 16.51 | 16.93 | 16.45 | 16.71 | 00:00:00 | 2002-09-17 | 8,621,200 | 17.00 | 17.75 | 16.77 | 17.35 | 00:00:00 | 2002-09-18 | 8,391,000 | 17.22 | 17.93 | 16.95 | 17.73 | 00:00:00 | 2002-09-19 | 4,841,100 | 17.40 | 17.64 | 17.17 | 17.21 | 00:00:00 | 2002-09-20 | 12,605,600 | 17.45 | 17.64 | 15.45 | 15.86 | 00:00:00 | 2002-09-23 | 7,404,500 | 15.60 | 16.44 | 15.59 | 16.05 | 00:00:00 | 2002-09-24 | 7,072,900 | 15.87 | 16.37 | 15.60 | 15.93 | 00:00:00 | 2002-09-25 | 9,339,000 | 16.17 | 16.39 | 15.29 | 15.73 | 00:00:00 | 2002-09-26 | 11,635,000 | 15.93 | 17.35 | 15.71 | 17.15 | 00:00:00 | 2002-09-27 | 7,033,700 | 16.85 | 17.40 | 16.82 | 17.01 | 00:00:00 | 2002-09-30 | 9,239,900 | 16.64 | 16.85 | 15.85 | 15.93 | 00:00:00 | 2002-10-01 | 9,217,300 | 16.23 | 17.06 | 16.01 | 16.95 | 00:00:00 | 2002-10-02 | 8,223,600 | 16.81 | 17.64 | 16.70 | 17.01 | 00:00:00 | 2002-10-03 | 6,354,100 | 16.79 | 17.25 | 16.66 | 16.75 | 00:00:00 | 2002-10-04 | 7,649,400 | 16.95 | 17.15 | 16.38 | 16.55 | 00:00:00 | 2002-10-07 | 5,748,100 | 16.55 | 16.96 | 16.37 | 16.64 | 00:00:00 | 2002-10-08 | 6,098,000 | 16.88 | 17.06 | 16.46 | 16.94 | 00:00:00 | 2002-10-09 | 6,083,500 | 16.70 | 17.13 | 16.60 | 16.86 | 00:00:00 | 2002-10-10 | 10,528,600 | 17.16 | 17.97 | 17.15 | 17.96 | 00:00:00 | 2002-10-11 | 9,628,500 | 18.18 | 18.74 | 18.10 | 18.46 | 00:00:00 | 2002-10-14 | 9,872,400 | 18.18 | 19.23 | 18.17 | 19.20 | 00:00:00 | 2002-10-15 | 14,009,200 | 19.84 | 20.14 | 18.65 | 18.94 | 00:00:00 | 2002-10-16 | 8,742,100 | 18.27 | 19.66 | 18.25 | 19.49 | 00:00:00 | 2002-10-17 | 14,180,900 | 20.10 | 20.22 | 18.43 | 18.74 | 00:00:00 | 2002-10-18 | 6,568,300 | 18.48 | 19.29 | 18.36 | 19.04 | 00:00:00 | 2002-10-21 | 6,757,700 | 18.89 | 19.53 | 18.72 | 19.26 | 00:00:00 | 2002-10-22 | 8,645,700 | 19.01 | 19.91 | 18.90 | 19.38 | 00:00:00 | 2002-10-23 | 6,648,100 | 19.52 | 19.82 | 19.37 | 19.75 | 00:00:00 | 2002-10-24 | 12,929,900 | 19.95 | 20.26 | 19.80 | 19.86 | 00:00:00 | 2002-10-25 | 15,900,000 | 18.84 | 19.36 | 18.48 | 19.30 | 00:00:00 | 2002-10-28 | 8,799,800 | 19.28 | 19.73 | 18.40 | 18.59 | 00:00:00 | 2002-10-29 | 7,242,000 | 18.51 | 18.92 | 18.07 | 18.57 | 00:00:00 | 2002-10-30 | 6,888,800 | 18.85 | 19.22 | 18.47 | 19.08 | 00:00:00 | 2002-10-31 | 6,822,600 | 19.03 | 19.48 | 18.85 | 19.36 | 00:00:00 | 2002-11-01 | 5,549,400 | 19.22 | 19.90 | 19.09 | 19.80 | 00:00:00 | 2002-11-04 | 12,963,500 | 19.39 | 19.81 | 18.59 | 18.78 | 00:00:00 | 2002-11-05 | 7,942,400 | 18.63 | 18.87 | 18.20 | 18.72 | 00:00:00 | 2002-11-06 | 7,973,400 | 18.77 | 19.39 | 18.26 | 19.34 | 00:00:00 | 2002-11-07 | 6,419,700 | 18.85 | 19.30 | 18.77 | 19.12 | 00:00:00 | 2002-11-08 | 7,032,100 | 19.04 | 19.66 | 18.81 | 19.51 | 00:00:00 | 2002-11-11 | 5,749,600 | 19.40 | 19.55 | 18.80 | 19.00 | 00:00:00 | 2002-11-12 | 10,462,200 | 19.01 | 19.99 | 19.01 | 19.82 | 00:00:00 | 2002-11-13 | 18,206,200 | 19.61 | 21.00 | 19.61 | 20.41 | 00:00:00 | 2002-11-14 | 13,177,300 | 20.99 | 21.49 | 20.95 | 21.21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|