|
 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 | | 2002-11-14 | 13,177,300 | 20.99 | 21.49 | 20.95 | 21.21 | 00:00:00 | | 2002-11-15 | 12,258,400 | 21.15 | 22.35 | 21.09 | 22.21 | 00:00:00 | | 2002-11-18 | 25,333,500 | 22.65 | 23.74 | 22.15 | 22.42 | 00:00:00 | | 2002-11-19 | 12,258,900 | 21.88 | 21.89 | 21.23 | 21.29 | 00:00:00 | | 2002-11-20 | 13,294,400 | 21.35 | 23.00 | 21.22 | 22.90 | 00:00:00 | | 2002-11-21 | 11,288,500 | 23.33 | 23.85 | 23.21 | 23.40 | 00:00:00 | | 2002-11-22 | 11,686,600 | 23.20 | 24.28 | 23.10 | 23.99 | 00:00:00 | | 2002-11-25 | 10,091,100 | 24.03 | 24.50 | 23.82 | 24.25 | 00:00:00 | | 2002-11-26 | 6,405,800 | 24.02 | 24.20 | 23.38 | 23.40 | 00:00:00 | | 2002-11-27 | 5,666,000 | 23.72 | 24.24 | 23.71 | 24.08 | 00:00:00 | | 2002-11-29 | 2,577,300 | 24.15 | 24.38 | 23.33 | 23.35 | 00:00:00 | | 2002-12-02 | 11,152,500 | 24.15 | 25.00 | 24.00 | 24.11 | 00:00:00 | | 2002-12-03 | 5,901,100 | 23.83 | 23.98 | 23.38 | 23.74 | 00:00:00 | | 2002-12-04 | 7,878,900 | 23.48 | 23.80 | 22.96 | 23.39 | 00:00:00 | | 2002-12-05 | 10,642,600 | 23.66 | 23.68 | 22.20 | 22.58 | 00:00:00 | | 2002-12-06 | 9,393,500 | 21.70 | 22.69 | 21.51 | 22.61 | 00:00:00 | | 2002-12-09 | 7,454,700 | 22.23 | 22.35 | 21.60 | 21.68 | 00:00:00 | | 2002-12-10 | 7,093,700 | 21.96 | 21.99 | 21.24 | 21.86 | 00:00:00 | | 2002-12-11 | 6,387,300 | 21.67 | 22.38 | 21.62 | 22.13 | 00:00:00 | | 2002-12-12 | 5,977,500 | 22.47 | 22.62 | 21.81 | 22.30 | 00:00:00 | | 2002-12-13 | 3,859,200 | 21.95 | 22.35 | 21.87 | 22.18 | 00:00:00 | | 2002-12-16 | 4,940,700 | 22.23 | 22.53 | 22.04 | 22.51 | 00:00:00 | | 2002-12-17 | 3,419,500 | 22.33 | 22.56 | 22.32 | 22.46 | 00:00:00 | | 2002-12-18 | 3,992,800 | 22.25 | 22.26 | 21.98 | 22.10 | 00:00:00 | | 2002-12-19 | 5,814,400 | 21.63 | 22.20 | 21.53 | 21.69 | 00:00:00 | | 2002-12-20 | 4,935,300 | 21.79 | 22.01 | 21.60 | 21.93 | 00:00:00 | | 2002-12-23 | 4,424,500 | 21.78 | 22.47 | 21.78 | 22.24 | 00:00:00 | | 2002-12-24 | 2,348,600 | 22.18 | 22.28 | 21.88 | 21.88 | 00:00:00 | | 2002-12-26 | 14,199,300 | 21.59 | 21.60 | 20.00 | 20.30 | 00:00:00 | | 2002-12-27 | 21,972,800 | 19.97 | 20.10 | 18.43 | 18.86 | 00:00:00 | | 2002-12-30 | 8,284,700 | 18.85 | 19.40 | 18.74 | 19.25 | 00:00:00 | | 2002-12-31 | 5,537,000 | 19.25 | 19.56 | 18.83 | 18.89 | 00:00:00 | | 2003-01-02 | 6,484,000 | 19.19 | 19.68 | 18.55 | 19.57 | 00:00:00 | | 2003-01-03 | 8,757,000 | 19.59 | 20.53 | 19.41 | 20.52 | 00:00:00 | | 2003-01-06 | 7,698,100 | 20.40 | 21.17 | 20.30 | 20.70 | 00:00:00 | | 2003-01-07 | 9,568,200 | 20.83 | 21.75 | 20.60 | 21.55 | 00:00:00 | | 2003-01-08 | 6,981,500 | 21.44 | 21.60 | 20.82 | 21.02 | 00:00:00 | | 2003-01-09 | 6,154,800 | 21.08 | 21.70 | 20.90 | 21.45 | 00:00:00 | | 2003-01-10 | 7,579,300 | 20.96 | 21.66 | 20.81 | 21.32 | 00:00:00 | | 2003-01-13 | 7,121,300 | 21.33 | 22.10 | 21.25 | 22.04 | 00:00:00 | | 2003-01-14 | 7,048,800 | 21.85 | 22.76 | 21.66 | 22.74 | 00:00:00 | | 2003-01-15 | 6,989,400 | 22.59 | 22.61 | 21.94 | 22.27 | 00:00:00 | | 2003-01-16 | 7,911,600 | 21.69 | 22.10 | 21.45 | 21.80 | 00:00:00 | | 2003-01-17 | 5,786,200 | 21.46 | 21.71 | 21.23 | 21.40 | 00:00:00 | | 2003-01-21 | 6,293,100 | 21.25 | 21.61 | 20.36 | 21.08 | 00:00:00 | | 2003-01-22 | 6,683,600 | 20.77 | 21.70 | 20.75 | 21.17 | 00:00:00 | | 2003-01-23 | 10,998,000 | 21.54 | 22.04 | 21.15 | 21.79 | 00:00:00 | | 2003-01-24 | 21,681,800 | 22.59 | 23.28 | 21.90 | 22.11 | 00:00:00 | | 2003-01-27 | 8,207,000 | 21.68 | 22.37 | 21.64 | 21.78 | 00:00:00 | | 2003-01-28 | 7,968,400 | 21.91 | 21.97 | 21.23 | 21.62 | 00:00:00 | | 2003-01-29 | 7,056,900 | 21.55 | 22.35 | 21.40 | 22.08 | 00:00:00 | | 2003-01-30 | 5,965,700 | 22.20 | 22.40 | 21.73 | 21.82 | 00:00:00 | | 2003-01-31 | 6,262,500 | 21.64 | 22.27 | 21.56 | 21.85 | 00:00:00 | | 2003-02-03 | 5,195,500 | 21.94 | 22.44 | 21.82 | 22.16 | 00:00:00 | | 2003-02-04 | 4,817,600 | 21.94 | 22.14 | 21.57 | 22.05 | 00:00:00 | | 2003-02-05 | 5,343,100 | 22.18 | 22.50 | 22.03 | 22.17 | 00:00:00 | | 2003-02-06 | 4,037,700 | 22.16 | 22.48 | 21.93 | 22.09 | 00:00:00 | | 2003-02-07 | 6,942,900 | 22.10 | 22.11 | 21.20 | 21.44 | 00:00:00 | | 2003-02-10 | 8,096,500 | 21.40 | 21.41 | 20.57 | 21.40 | 00:00:00 | | 2003-02-11 | 6,679,000 | 21.56 | 21.60 | 20.69 | 20.78 | 00:00:00 | | 2003-02-12 | 5,433,900 | 20.79 | 21.20 | 20.66 | 21.13 | 00:00:00 | | 2003-02-13 | 11,576,800 | 20.95 | 21.00 | 19.61 | 20.06 | 00:00:00 | | 2003-02-14 | 6,625,300 | 19.99 | 20.23 | 19.71 | 20.06 | 00:00:00 | | 2003-02-18 | 7,899,900 | 20.15 | 21.41 | 20.15 | 21.39 | 00:00:00 | | 2003-02-19 | 5,470,800 | 21.15 | 21.25 | 21.02 | 21.19 | 00:00:00 | | 2003-02-20 | 4,169,800 | 21.19 | 21.50 | 21.09 | 21.36 | 00:00:00 | | 2003-02-21 | 7,207,800 | 21.35 | 21.83 | 21.04 | 21.78 | 00:00:00 | | 2003-02-24 | 6,936,600 | 21.64 | 22.18 | 21.64 | 21.78 | 00:00:00 | | 2003-02-25 | 5,624,000 | 21.50 | 22.00 | 21.40 | 21.88 | 00:00:00 | | 2003-02-26 | 4,121,300 | 21.63 | 21.98 | 21.62 | 21.64 | 00:00:00 | | 2003-02-27 | 5,076,300 | 21.66 | 21.77 | 20.25 | 21.62 | 00:00:00 | | 2003-02-28 | 4,687,100 | 21.57 | 22.02 | 21.43 | 22.01 | 00:00:00 | | 2003-03-03 | 4,480,300 | 22.15 | 22.61 | 21.74 | 21.81 | 00:00:00 | | 2003-03-04 | 5,434,300 | 21.70 | 22.35 | 21.36 | 22.27 | 00:00:00 | | 2003-03-05 | 5,160,400 | 22.08 | 22.62 | 22.02 | 22.42 | 00:00:00 | | 2003-03-06 | 5,427,400 | 22.32 | 22.85 | 22.12 | 22.69 | 00:00:00 | | 2003-03-07 | 5,848,400 | 22.32 | 23.04 | 22.26 | 22.97 | 00:00:00 | | 2003-03-10 | 4,406,000 | 22.60 | 22.96 | 22.55 | 22.88 | 00:00:00 | | 2003-03-11 | 4,034,100 | 22.75 | 22.92 | 22.51 | 22.78 | 00:00:00 | | 2003-03-12 | 5,573,100 | 22.51 | 23.38 | 22.49 | 23.36 | 00:00:00 | | 2003-03-13 | 11,208,900 | 23.68 | 24.59 | 23.13 | 24.42 | 00:00:00 | | 2003-03-14 | 8,907,800 | 24.54 | 24.90 | 24.20 | 24.71 | 00:00:00 | | 2003-03-17 | 15,124,900 | 24.47 | 26.84 | 24.40 | 26.55 | 00:00:00 | | 2003-03-18 | 8,749,800 | 26.46 | 26.84 | 26.10 | 26.78 | 00:00:00 | | 2003-03-19 | 8,481,000 | 26.33 | 26.69 | 26.16 | 26.54 | 00:00:00 | | 2003-03-20 | 9,376,200 | 26.34 | 27.63 | 26.13 | 27.45 | 00:00:00 | | 2003-03-21 | 10,657,700 | 27.71 | 27.95 | 27.04 | 27.93 | 00:00:00 | | 2003-03-24 | 10,340,500 | 27.08 | 27.26 | 26.20 | 26.23 | 00:00:00 | | 2003-03-25 | 7,213,200 | 26.25 | 27.09 | 26.21 | 26.90 | 00:00:00 | | 2003-03-26 | 7,375,700 | 26.88 | 27.87 | 26.71 | 27.76 | 00:00:00 | | 2003-03-27 | 10,642,100 | 27.59 | 28.04 | 27.45 | 27.77 | 00:00:00 | | 2003-03-28 | 6,437,000 | 27.59 | 27.95 | 27.10 | 27.18 | 00:00:00 | | 2003-03-31 | 9,214,800 | 26.57 | 26.74 | 25.96 | 26.03 | 00:00:00 | | 2003-04-01 | 9,774,000 | 25.55 | 25.59 | 25.06 | 25.54 | 00:00:00 | | 2003-04-02 | 6,623,000 | 25.98 | 26.48 | 25.84 | 26.38 | 00:00:00 | | 2003-04-03 | 7,324,400 | 26.51 | 27.09 | 26.02 | 26.65 | 00:00:00 | | 2003-04-04 | 6,072,800 | 26.71 | 26.83 | 25.95 | 26.22 | 00:00:00 | | 2003-04-07 | 7,230,400 | 27.21 | 27.56 | 26.75 | 26.82 | 00:00:00 | | 2003-04-08 | 5,403,600 | 26.79 | 26.80 | 26.45 | 26.52 | 00:00:00 | | 2003-04-09 | 11,958,900 | 26.35 | 26.37 | 24.84 | 25.06 | 00:00:00 | | 2003-04-10 | 9,311,200 | 25.43 | 25.94 | 24.78 | 25.67 | 00:00:00 | | 2003-04-11 | 6,899,000 | 25.85 | 26.24 | 25.42 | 25.75 | 00:00:00 | | 2003-04-14 | 10,417,100 | 24.80 | 25.15 | 24.50 | 25.05 | 00:00:00 | | 2003-04-15 | 6,341,400 | 24.89 | 25.43 | 24.82 | 25.13 | 00:00:00 | | 2003-04-16 | 9,294,500 | 25.30 | 25.50 | 24.13 | 24.38 | 00:00:00 | | 2003-04-17 | 6,789,900 | 24.47 | 25.01 | 24.35 | 24.99 | 00:00:00 | | 2003-04-21 | 7,132,300 | 25.03 | 26.17 | 24.90 | 25.25 | 00:00:00 | | 2003-04-22 | 6,868,600 | 25.09 | 25.69 | 24.82 | 25.58 | 00:00:00 | | 2003-04-23 | 8,850,100 | 26.40 | 26.55 | 25.36 | 25.43 | 00:00:00 | | 2003-04-24 | 17,603,300 | 25.40 | 26.72 | 24.77 | 25.12 | 00:00:00 | | 2003-04-25 | 39,972,400 | 28.00 | 29.00 | 27.82 | 28.97 | 00:00:00 | | 2003-04-28 | 15,801,000 | 28.64 | 29.19 | 28.60 | 29.11 | 00:00:00 | | 2003-04-29 | 10,526,400 | 28.91 | 29.04 | 28.61 | 28.89 | 00:00:00 | | 2003-04-30 | 9,450,000 | 28.60 | 29.00 | 28.38 | 28.69 | 00:00:00 | | 2003-05-01 | 7,689,200 | 28.68 | 28.70 | 28.15 | 28.66 | 00:00:00 | | 2003-05-02 | 9,884,400 | 28.63 | 29.45 | 28.55 | 29.43 | 00:00:00 | | 2003-05-05 | 11,136,300 | 29.47 | 30.05 | 29.01 | 29.96 | 00:00:00 | | 2003-05-06 | 13,962,400 | 29.87 | 31.18 | 29.80 | 30.88 | 00:00:00 | | 2003-05-07 | 10,351,800 | 30.66 | 30.86 | 30.03 | 30.70 | 00:00:00 | | 2003-05-08 | 8,513,500 | 30.36 | 30.76 | 30.22 | 30.45 | 00:00:00 | | 2003-05-09 | 5,981,700 | 30.46 | 30.99 | 30.20 | 30.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
