Amazon xStock Historical Data

AMZNX Page 11
Download
Date Close Price change Market cap Trading volume
May 21, 7 PM $ 268.76
+0.43%
$ 10.59 million $ 1.55 million
May 21, 6 PM $ 267.6
-0.71%
$ 10.54 million $ 1.54 million
May 21, 5 PM $ 269.53
+1.22%
$ 10.62 million $ 1.55 million
May 21, 4 PM $ 266.29
+0.21%
$ 10.49 million $ 1.47 million
May 21, 3 PM $ 265.73
+0.49%
$ 10.47 million $ 1.48 million
May 21, 2 PM $ 264.42
+0.33%
$ 10.42 million $ 1.53 million
May 21, 1 PM $ 263.54
-0.47%
$ 10.38 million $ 1.54 million
May 21, 12 PM $ 264.77
-0.15%
$ 10.43 million $ 1.54 million
May 21, 11 AM $ 265.17
+0.14%
$ 10.45 million $ 1.53 million
May 21, 10 AM $ 264.79
-0.51%
$ 10.43 million $ 1.52 million
May 21, 9 AM $ 266.13
-0.09%
$ 10.49 million $ 1.5 million
May 21, 8 AM $ 266.37
+0.73%
$ 10.5 million $ 1.5 million
May 21, 7 AM $ 264.44
-0.17%
$ 10.42 million $ 1.48 million
May 21, 6 AM $ 264.9
-0.11%
$ 10.44 million $ 1.46 million
May 21, 5 AM $ 265.18
-0.18%
$ 10.45 million $ 1.48 million
May 21, 4 AM $ 265.67
+0.25%
$ 10.47 million $ 1.52 million
May 21, 3 AM $ 265.01
+0.10%
$ 10.44 million $ 1.52 million
May 21, 2 AM $ 264.75
+0.05%
$ 10.43 million $ 1.56 million
May 21, 1 AM $ 264.63
+0.20%
$ 10.43 million $ 1.53 million
May 21, 12 AM $ 264.09
-0.04%
$ 10.41 million $ 1.51 million
May 20, 11 PM $ 264.2
+0.11%
$ 10.41 million $ 1.5 million
May 20, 10 PM $ 263.9
-0.45%
$ 10.4 million $ 1.54 million
May 20, 9 PM $ 265.09
-0.13%
$ 10.44 million $ 1.53 million
May 20, 8 PM $ 265.43
+0.06%
$ 10.46 million $ 1.53 million
May 20, 7 PM $ 265.27
+0.35%
$ 10.45 million $ 1.5 million
May 20, 6 PM $ 264.33
+0.25%
$ 10.41 million $ 1.5 million
May 20, 5 PM $ 263.69
+0.22%
$ 10.39 million $ 1.47 million
May 20, 4 PM $ 263.11
-0.79%
$ 10.37 million $ 1.47 million
May 20, 3 PM $ 265.21
+0.61%
$ 10.45 million $ 1.46 million
May 20, 2 PM $ 263.59
+0.76%
$ 10.39 million $ 1.41 million
May 20, 1 PM $ 261.6
+0.50%
$ 10.31 million $ 1.4 million
May 20, 12 PM $ 260.29
+0.15%
$ 10.26 million $ 1.39 million
May 20, 11 AM $ 259.89
-0.10%
$ 10.24 million $ 1.39 million
May 20, 10 AM $ 260.14
+0.13%
$ 10.25 million $ 1.39 million
May 20, 9 AM $ 259.79
-0.05%
$ 10.24 million $ 1.39 million
May 20, 8 AM $ 259.91
+0.05%
$ 10.24 million $ 1.38 million
May 20, 7 AM $ 259.79
+0.01%
$ 10.24 million $ 1.37 million
May 20, 6 AM $ 259.77
+0.21%
$ 10.24 million $ 1.37 million
May 20, 5 AM $ 259.21
+0.08%
$ 10.21 million $ 1.35 million
May 20, 4 AM $ 259.01
+0.00%
$ 10.21 million $ 1.32 million
May 20, 3 AM $ 259.01
-0.08%
$ 10.21 million $ 1.31 million
May 20, 2 AM $ 259.22
-0.02%
$ 10.21 million $ 1.27 million
May 20, 1 AM $ 259.26
+0.01%
$ 10.22 million $ 1.28 million
May 20, 12 AM $ 259.24
-0.21%
$ 10.21 million $ 1.29 million
May 19, 11 PM $ 259.78
+0.38%
$ 10.24 million $ 1.29 million
May 19, 10 PM $ 258.8
-0.08%
$ 10.2 million $ 1.24 million
May 19, 9 PM $ 259.01
-0.10%
$ 10.21 million $ 1.23 million
May 19, 8 PM $ 259.27
+0.08%
$ 10.22 million $ 1.26 million
May 19, 7 PM $ 259.06
-0.02%
$ 10.21 million $ 1.29 million
May 19, 6 PM $ 259.11
-0.02%
$ 10.21 million $ 1.34 million