Amazon.com, Inc

AMZN 
(NASDAQ) 
 

History: Amazon.com, Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
1,795.04
1,804.90
1,745.24
1,749.62
2,989,444
1,765.04
0
22/08/2019
1,828.00
1,829.28
1,800.60
1,805.60
1,503,469
1,811.40
0
21/08/2019
1,819.39
1,829.48
1,815.27
1,823.54
1,196,662
1,822.83
0
20/08/2019
1,814.50
1,816.82
1,800.58
1,801.38
1,132,586
1,807.01
0
19/08/2019
1,818.08
1,826.00
1,812.61
1,816.12
1,584,740
1,819.44
0
16/08/2019
1,794.13
1,802.46
1,784.72
1,792.57
1,693,528
1,794.22
0
15/08/2019
1,783.00
1,788.00
1,761.96
1,776.12
2,077,903
1,775.21
0
14/08/2019
1,794.75
1,795.65
1,757.22
1,762.96
2,798,048
1,770.86
0
13/08/2019
1,781.10
1,831.74
1,780.00
1,824.34
2,166,044
1,820.06
0
12/08/2019
1,795.00
1,800.98
1,777.00
1,784.92
1,720,722
1,788.35
0
09/08/2019
1,828.95
1,831.09
1,802.46
1,807.58
1,628,792
1,813.24
0
08/08/2019
1,806.00
1,834.26
1,798.53
1,832.89
1,974,193
1,821.15
0
07/08/2019
1,773.68
1,798.93
1,757.00
1,793.40
2,474,982
1,779.40
0
06/08/2019
1,792.23
1,793.72
1,753.54
1,787.83
2,819,926
1,778.31
0
05/08/2019
1,769.88
1,788.62
1,748.80
1,765.13
3,664,390
1,768.44
0
02/08/2019
1,844.00
1,846.24
1,808.02
1,823.24
2,818,622
1,821.42
0
01/08/2019
1,871.20
1,897.92
1,844.01
1,855.32
2,601,991
1,871.23
0
31/07/2019
1,898.11
1,899.55
1,849.46
1,866.78
2,520,148
1,880.08
0
30/07/2019
1,890.50
1,909.89
1,883.48
1,898.53
1,602,770
1,897.92
0
29/07/2019
1,929.87
1,932.23
1,890.54
1,912.45
2,578,113
1,907.74
0
26/07/2019
1,942.00
1,950.90
1,924.54
1,943.05
2,887,846
1,938.05
0
25/07/2019
2,000.01
2,001.20
1,972.72
1,973.82
2,134,373
1,986.43
0
24/07/2019
1,966.18
2,001.30
1,966.01
2,000.81
1,553,097
1,987.90
0
23/07/2019
1,996.62
1,997.79
1,973.36
1,994.49
1,557,179
1,988.49
0
22/07/2019
1,971.14
1,989.00
1,958.26
1,985.63
1,612,255
1,974.77
0
19/07/2019
1,994.21
1,996.00
1,962.36
1,964.52
1,749,402
1,979.10
0
18/07/2019
1,979.00
1,986.96
1,951.87
1,977.90
2,003,283
1,971.60
0
17/07/2019
2,005.74
2,011.99
1,992.03
1,992.03
1,549,167
2,000.20
0
16/07/2019
2,010.00
2,026.12
2,001.36
2,009.90
1,463,700
2,013.40
0
15/07/2019
2,021.41
2,022.90
2,001.55
2,020.99
1,672,544
2,014.48
0
12/07/2019
2,008.13
2,017.00
2,003.87
2,011.00
1,356,501
2,011.00
0
11/07/2019
2,024.90
2,035.80
1,995.49
2,001.07
2,368,564
2,017.94
0
10/07/2019
1,995.40
2,024.94
1,995.40
2,017.41
2,779,856
2,013.03
0
09/07/2019
1,947.80
1,990.00
1,943.48
1,988.30
2,472,360
1,976.20
0
08/07/2019
1,933.58
1,956.00
1,928.25
1,952.32
1,737,157
1,944.79
0
05/07/2019
1,926.86
1,945.90
1,925.30
1,942.91
1,442,281
1,936.96
0
03/07/2019
1,934.50
1,941.59
1,930.88
1,939.00
973,959
1,938.00
0
02/07/2019
1,919.00
1,934.79
1,906.63
1,934.31
1,523,752
1,920.24
0
01/07/2019
1,923.59
1,929.76
1,914.86
1,922.19
1,836,106
1,922.67
0
28/06/2019
1,909.10
1,912.94
1,884.00
1,893.63
1,894,964
1,894.57
0
27/06/2019
1,900.20
1,911.17
1,898.04
1,904.28
1,225,931
1,905.64
0
26/06/2019
1,893.73
1,903.80
1,887.32
1,897.83
1,420,513
1,896.87
0
25/06/2019
1,911.84
1,916.39
1,872.45
1,878.27
1,791,637
1,888.92
0
24/06/2019
1,911.31
1,916.86
1,901.33
1,913.90
1,358,495
1,910.80
0
21/06/2019
1,917.81
1,925.90
1,907.58
1,911.30
2,744,493
1,914.60
0
20/06/2019
1,932.21
1,935.20
1,905.96
1,918.19
1,771,631
1,921.08
0
19/06/2019
1,907.00
1,919.58
1,892.62
1,908.79
1,562,278
1,905.97
0
18/06/2019
1,900.00
1,921.66
1,900.00
1,901.37
2,180,488
1,908.79
0
17/06/2019
1,876.50
1,895.23
1,875.51
1,886.03
1,500,139
1,886.01
0
14/06/2019
1,864.00
1,876.00
1,859.41
1,869.67
1,612,907
1,869.29
0
13/06/2019
1,867.00
1,883.09
1,862.26
1,870.30
1,487,336
1,872.00
0
12/06/2019
1,852.40
1,865.00
1,844.38
1,855.32
1,501,198
1,856.15
0
11/06/2019
1,884.35
1,893.23
1,858.16
1,863.70
2,247,152
1,872.20
0
10/06/2019
1,822.42
1,884.87
1,818.00
1,860.63
3,111,942
1,861.05
0
07/06/2019
1,763.75
1,806.25
1,759.49
1,804.03
2,812,237
1,793.95
0
06/06/2019
1,739.60
1,760.00
1,726.13
1,754.36
2,087,755
1,742.84
0
05/06/2019
1,752.00
1,752.00
1,715.48
1,738.50
2,326,153
1,734.00
0
04/06/2019
1,700.00
1,730.82
1,680.89
1,729.56
3,223,600
1,711.29
0
03/06/2019
1,760.01
1,766.29
1,672.00
1,692.69
5,239,639
1,705.88
0
31/05/2019
1,790.73
1,795.59
1,772.70
1,775.07
2,802,104
1,782.35
0
30/05/2019
1,825.15
1,829.47
1,807.83
1,816.32
1,770,815
1,819.11
0
29/05/2019
1,823.88
1,829.75
1,807.53
1,819.19
2,586,292
1,817.62
0
28/05/2019
1,832.75
1,849.17
1,827.35
1,836.43
1,901,800
1,839.36
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 August 2019 00:23:52
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB4 - 2019-08-26 01:23:52 - 2019-08-26 00:23:52 - 1000 - Website: OKAY