|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 5,981,700 | 30.46 | 30.99 | 30.20 | 30.96 | 00:00:00 | | 2003-05-12 | 7,246,900 | 30.83 | 31.80 | 30.67 | 31.70 | 00:00:00 | | 2003-05-13 | 15,844,500 | 31.55 | 33.49 | 31.44 | 32.95 | 00:00:00 | | 2003-05-14 | 7,993,200 | 33.14 | 33.19 | 32.44 | 32.60 | 00:00:00 | | 2003-05-15 | 5,192,300 | 32.64 | 32.75 | 32.20 | 32.63 | 00:00:00 | | 2003-05-16 | 7,644,100 | 32.51 | 33.16 | 32.38 | 33.05 | 00:00:00 | | 2003-05-19 | 9,763,500 | 32.70 | 32.97 | 31.40 | 31.56 | 00:00:00 | | 2003-05-20 | 8,066,200 | 31.56 | 32.13 | 31.17 | 31.48 | 00:00:00 | | 2003-05-21 | 5,200,300 | 31.34 | 31.84 | 31.16 | 31.75 | 00:00:00 | | 2003-05-22 | 8,489,900 | 31.75 | 33.29 | 31.29 | 33.00 | 00:00:00 | | 2003-05-23 | 7,063,200 | 33.03 | 33.05 | 32.47 | 32.72 | 00:00:00 | | 2003-05-27 | 12,225,400 | 32.55 | 35.03 | 32.45 | 34.85 | 00:00:00 | | 2003-05-28 | 9,053,100 | 34.88 | 35.73 | 34.65 | 34.86 | 00:00:00 | | 2003-05-29 | 9,341,600 | 34.89 | 35.97 | 34.70 | 35.55 | 00:00:00 | | 2003-05-30 | 10,190,300 | 35.61 | 36.09 | 35.00 | 35.89 | 00:00:00 | | 2003-06-02 | 9,552,700 | 36.50 | 36.68 | 35.35 | 35.40 | 00:00:00 | | 2003-06-03 | 10,095,900 | 34.71 | 35.31 | 34.68 | 35.23 | 00:00:00 | | 2003-06-04 | 9,333,400 | 35.00 | 35.60 | 34.70 | 35.39 | 00:00:00 | | 2003-06-05 | 7,193,700 | 35.16 | 35.84 | 34.61 | 35.52 | 00:00:00 | | 2003-06-06 | 11,380,900 | 36.04 | 36.26 | 33.25 | 33.35 | 00:00:00 | | 2003-06-09 | 8,438,400 | 34.47 | 34.47 | 33.08 | 33.68 | 00:00:00 | | 2003-06-10 | 9,663,600 | 34.02 | 34.38 | 32.83 | 34.07 | 00:00:00 | | 2003-06-11 | 7,746,400 | 33.97 | 34.81 | 33.60 | 34.65 | 00:00:00 | | 2003-06-12 | 7,032,500 | 35.30 | 35.40 | 34.71 | 35.20 | 00:00:00 | | 2003-06-13 | 6,011,800 | 35.40 | 35.45 | 34.05 | 34.13 | 00:00:00 | | 2003-06-16 | 7,127,900 | 34.57 | 35.85 | 34.08 | 35.84 | 00:00:00 | | 2003-06-17 | 8,249,900 | 35.93 | 36.37 | 35.25 | 35.84 | 00:00:00 | | 2003-06-18 | 11,206,800 | 35.50 | 37.24 | 35.35 | 35.85 | 00:00:00 | | 2003-06-19 | 5,988,100 | 35.80 | 36.75 | 35.38 | 35.50 | 00:00:00 | | 2003-06-20 | 7,012,500 | 35.80 | 35.88 | 34.84 | 35.04 | 00:00:00 | | 2003-06-23 | 8,407,300 | 35.48 | 35.86 | 35.03 | 35.58 | 00:00:00 | | 2003-06-24 | 8,177,200 | 35.37 | 35.82 | 34.54 | 35.40 | 00:00:00 | | 2003-06-25 | 6,659,000 | 35.30 | 36.13 | 35.15 | 35.39 | 00:00:00 | | 2003-06-26 | 10,292,400 | 35.21 | 36.84 | 35.06 | 36.72 | 00:00:00 | | 2003-06-27 | 6,756,500 | 36.69 | 37.09 | 36.18 | 36.30 | 00:00:00 | | 2003-06-30 | 5,143,900 | 36.63 | 36.82 | 36.02 | 36.32 | 00:00:00 | | 2003-07-01 | 7,242,800 | 36.33 | 37.29 | 35.70 | 37.25 | 00:00:00 | | 2003-07-02 | 6,086,100 | 37.60 | 37.89 | 37.14 | 37.85 | 00:00:00 | | 2003-07-03 | 3,846,000 | 37.02 | 38.16 | 37.02 | 37.92 | 00:00:00 | | 2003-07-07 | 6,697,300 | 38.30 | 39.10 | 37.95 | 39.05 | 00:00:00 | | 2003-07-08 | 12,145,400 | 38.76 | 40.83 | 38.75 | 40.51 | 00:00:00 | | 2003-07-09 | 7,832,200 | 40.54 | 40.73 | 39.87 | 40.50 | 00:00:00 | | 2003-07-10 | 8,825,600 | 39.12 | 39.50 | 38.20 | 38.25 | 00:00:00 | | 2003-07-11 | 11,559,900 | 38.30 | 38.30 | 37.10 | 37.65 | 00:00:00 | | 2003-07-14 | 8,690,300 | 38.50 | 39.61 | 38.24 | 39.27 | 00:00:00 | | 2003-07-15 | 5,851,500 | 39.61 | 39.61 | 37.62 | 38.43 | 00:00:00 | | 2003-07-16 | 5,625,600 | 38.52 | 38.52 | 37.32 | 37.68 | 00:00:00 | | 2003-07-17 | 7,642,000 | 37.15 | 37.30 | 36.04 | 36.32 | 00:00:00 | | 2003-07-18 | 13,402,900 | 36.32 | 36.85 | 34.79 | 34.98 | 00:00:00 | | 2003-07-21 | 9,825,700 | 34.71 | 36.00 | 34.60 | 35.33 | 00:00:00 | | 2003-07-22 | 15,896,800 | 35.70 | 36.00 | 34.00 | 34.87 | 00:00:00 | | 2003-07-23 | 32,178,100 | 37.75 | 40.25 | 37.35 | 40.11 | 00:00:00 | | 2003-07-24 | 23,828,000 | 41.05 | 43.10 | 40.58 | 41.31 | 00:00:00 | | 2003-07-25 | 10,647,600 | 40.74 | 41.65 | 39.75 | 41.60 | 00:00:00 | | 2003-07-28 | 7,453,200 | 41.49 | 42.18 | 40.87 | 42.08 | 00:00:00 | | 2003-07-29 | 7,825,500 | 41.99 | 42.50 | 41.06 | 41.39 | 00:00:00 | | 2003-07-30 | 7,166,300 | 41.15 | 41.27 | 40.45 | 40.66 | 00:00:00 | | 2003-07-31 | 8,970,700 | 41.35 | 41.97 | 40.67 | 41.64 | 00:00:00 | | 2003-08-01 | 8,805,200 | 41.41 | 41.63 | 39.78 | 40.03 | 00:00:00 | | 2003-08-04 | 7,054,400 | 39.70 | 40.29 | 38.95 | 39.65 | 00:00:00 | | 2003-08-05 | 6,816,200 | 39.24 | 39.85 | 38.63 | 38.67 | 00:00:00 | | 2003-08-06 | 9,192,600 | 38.62 | 39.95 | 38.28 | 38.94 | 00:00:00 | | 2003-08-07 | 6,395,500 | 39.00 | 39.34 | 38.59 | 39.01 | 00:00:00 | | 2003-08-08 | 4,810,900 | 39.13 | 39.40 | 38.63 | 39.15 | 00:00:00 | | 2003-08-11 | 5,239,100 | 38.99 | 39.04 | 38.35 | 38.93 | 00:00:00 | | 2003-08-12 | 6,128,500 | 38.95 | 39.96 | 38.31 | 39.85 | 00:00:00 | | 2003-08-13 | 7,154,500 | 40.25 | 40.47 | 39.71 | 40.21 | 00:00:00 | | 2003-08-14 | 4,850,300 | 39.92 | 40.37 | 39.65 | 40.30 | 00:00:00 | | 2003-08-15 | 2,486,500 | 40.23 | 40.38 | 39.97 | 40.10 | 00:00:00 | | 2003-08-18 | 11,174,200 | 40.48 | 43.24 | 40.38 | 43.02 | 00:00:00 | | 2003-08-19 | 10,489,300 | 43.45 | 44.19 | 42.92 | 43.57 | 00:00:00 | | 2003-08-20 | 6,724,700 | 43.06 | 43.94 | 43.01 | 43.76 | 00:00:00 | | 2003-08-21 | 11,592,500 | 44.22 | 45.91 | 43.87 | 45.70 | 00:00:00 | | 2003-08-22 | 10,473,300 | 46.36 | 46.95 | 44.81 | 45.22 | 00:00:00 | | 2003-08-25 | 7,103,500 | 44.85 | 46.16 | 44.53 | 45.85 | 00:00:00 | | 2003-08-26 | 6,542,400 | 45.65 | 46.14 | 45.11 | 45.93 | 00:00:00 | | 2003-08-27 | 4,539,400 | 45.77 | 46.07 | 45.26 | 45.88 | 00:00:00 | | 2003-08-28 | 6,987,500 | 45.94 | 46.00 | 44.81 | 45.94 | 00:00:00 | | 2003-08-29 | 6,158,400 | 45.82 | 46.44 | 45.72 | 46.32 | 00:00:00 | | 2003-09-02 | 9,459,400 | 46.52 | 47.45 | 46.01 | 47.33 | 00:00:00 | | 2003-09-03 | 10,697,900 | 47.58 | 47.75 | 45.86 | 46.19 | 00:00:00 | | 2003-09-04 | 10,255,000 | 46.20 | 47.39 | 46.04 | 47.29 | 00:00:00 | | 2003-09-05 | 8,102,900 | 46.95 | 47.48 | 46.10 | 46.52 | 00:00:00 | | 2003-09-08 | 7,408,200 | 46.50 | 47.35 | 46.06 | 47.28 | 00:00:00 | | 2003-09-09 | 8,100,800 | 47.10 | 47.38 | 46.30 | 46.68 | 00:00:00 | | 2003-09-10 | 8,002,900 | 46.26 | 47.23 | 46.06 | 46.22 | 00:00:00 | | 2003-09-11 | 11,613,100 | 46.20 | 46.35 | 44.77 | 45.19 | 00:00:00 | | 2003-09-12 | 6,750,100 | 44.85 | 45.78 | 44.73 | 45.68 | 00:00:00 | | 2003-09-15 | 4,427,000 | 45.36 | 45.77 | 45.23 | 45.51 | 00:00:00 | | 2003-09-16 | 7,755,200 | 45.40 | 46.25 | 45.05 | 46.24 | 00:00:00 | | 2003-09-17 | 7,334,100 | 46.21 | 46.86 | 45.54 | 46.16 | 00:00:00 | | 2003-09-18 | 9,038,500 | 46.16 | 48.24 | 45.94 | 47.89 | 00:00:00 | | 2003-09-19 | 6,249,500 | 47.87 | 47.97 | 47.35 | 47.58 | 00:00:00 | | 2003-09-22 | 9,240,000 | 46.56 | 47.53 | 46.20 | 47.47 | 00:00:00 | | 2003-09-23 | 20,295,900 | 47.41 | 50.92 | 47.35 | 50.44 | 00:00:00 | | 2003-09-24 | 15,330,200 | 50.35 | 51.30 | 49.60 | 49.61 | 00:00:00 | | 2003-09-25 | 11,033,300 | 49.66 | 50.95 | 49.28 | 50.05 | 00:00:00 | | 2003-09-26 | 13,438,500 | 49.90 | 50.46 | 48.30 | 48.56 | 00:00:00 | | 2003-09-29 | 9,039,300 | 48.88 | 49.97 | 48.40 | 49.86 | 00:00:00 | | 2003-09-30 | 9,264,600 | 49.65 | 49.76 | 48.35 | 48.43 | 00:00:00 | | 2003-10-01 | 12,563,800 | 48.37 | 49.28 | 47.51 | 49.12 | 00:00:00 | | 2003-10-02 | 8,219,900 | 48.94 | 50.20 | 48.68 | 50.09 | 00:00:00 | | 2003-10-03 | 14,175,600 | 51.13 | 53.22 | 51.03 | 52.89 | 00:00:00 | | 2003-10-06 | 7,773,100 | 52.89 | 54.24 | 52.59 | 54.15 | 00:00:00 | | 2003-10-07 | 20,299,900 | 54.00 | 56.25 | 53.95 | 54.91 | 00:00:00 | | 2003-10-08 | 13,558,000 | 55.44 | 56.28 | 55.12 | 55.70 | 00:00:00 | | 2003-10-09 | 21,606,900 | 57.41 | 59.10 | 57.40 | 57.86 | 00:00:00 | | 2003-10-10 | 11,435,400 | 57.70 | 58.33 | 57.44 | 58.06 | 00:00:00 | | 2003-10-13 | 8,329,000 | 57.94 | 58.69 | 57.44 | 58.30 | 00:00:00 | | 2003-10-14 | 9,986,600 | 58.10 | 59.98 | 57.80 | 59.91 | 00:00:00 | | 2003-10-15 | 10,297,100 | 60.39 | 60.41 | 58.43 | 58.54 | 00:00:00 | | 2003-10-16 | 10,211,100 | 58.16 | 59.91 | 58.09 | 59.91 | 00:00:00 | | 2003-10-17 | 11,932,900 | 59.30 | 59.90 | 58.65 | 59.69 | 00:00:00 | | 2003-10-20 | 11,086,100 | 59.56 | 60.24 | 58.92 | 59.59 | 00:00:00 | | 2003-10-21 | 17,114,900 | 59.73 | 61.15 | 59.01 | 59.35 | 00:00:00 | | 2003-10-22 | 32,701,900 | 56.05 | 56.15 | 53.73 | 54.03 | 00:00:00 | | 2003-10-23 | 14,611,700 | 52.98 | 54.52 | 52.91 | 54.32 | 00:00:00 | | 2003-10-24 | 10,438,200 | 54.55 | 54.94 | 53.00 | 54.51 | 00:00:00 | | 2003-10-27 | 6,391,900 | 54.90 | 55.25 | 54.50 | 54.82 | 00:00:00 | | 2003-10-28 | 9,230,900 | 55.19 | 56.90 | 54.55 | 56.73 | 00:00:00 | | 2003-10-29 | 8,776,500 | 56.65 | 57.15 | 56.00 | 56.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
