Amazon xStock Historical Data

AMZNX Page 8
Download
Date Close Price change Market cap Trading volume
May 27, 9 PM $ 272.9
+0.08%
$ 10.73 million $ 1.8 million
May 27, 8 PM $ 272.69
+0.44%
$ 10.73 million $ 1.73 million
May 27, 7 PM $ 271.5
+0.28%
$ 10.68 million $ 1.74 million
May 27, 6 PM $ 270.73
+0.23%
$ 10.65 million $ 1.7 million
May 27, 5 PM $ 270.1
-0.54%
$ 10.62 million $ 1.73 million
May 27, 4 PM $ 271.56
+0.18%
$ 10.68 million $ 1.77 million
May 27, 3 PM $ 271.06
+0.25%
$ 10.66 million $ 1.89 million
May 27, 2 PM $ 270.38
+0.88%
$ 10.64 million $ 1.95 million
May 27, 1 PM $ 268.03
+0.99%
$ 10.54 million $ 1.98 million
May 27, 12 PM $ 265.4
+0.22%
$ 10.44 million $ 1.93 million
May 27, 11 AM $ 264.8
-0.14%
$ 10.42 million $ 1.93 million
May 27, 10 AM $ 265.16
-0.29%
$ 10.43 million $ 1.95 million
May 27, 9 AM $ 265.93
+0.05%
$ 10.46 million $ 2.02 million
May 27, 8 AM $ 265.79
+0.02%
$ 10.45 million $ 2.02 million
May 27, 7 AM $ 265.74
+0.09%
$ 10.45 million $ 2.01 million
May 27, 6 AM $ 265.5
-0.06%
$ 10.44 million $ 2.02 million
May 27, 5 AM $ 265.66
+0.21%
$ 10.45 million $ 2.06 million
May 27, 4 AM $ 265.09
-0.08%
$ 10.43 million $ 2.04 million
May 27, 3 AM $ 265.3
+0.12%
$ 10.44 million $ 2.01 million
May 27, 2 AM $ 264.99
-0.12%
$ 10.42 million $ 2 million
May 27, 1 AM $ 265.31
+0.19%
$ 10.44 million $ 2.04 million
May 27, 12 AM $ 264.82
-0.08%
$ 10.42 million $ 2.03 million
May 26, 11 PM $ 265.04
+0.00%
$ 10.43 million $ 2.05 million
May 26, 10 PM $ 265.04
-0.16%
$ 10.43 million $ 2.04 million
May 26, 9 PM $ 265.48
+0.05%
$ 10.44 million $ 2.04 million
May 26, 8 PM $ 265.36
-0.17%
$ 10.44 million $ 2.03 million
May 26, 7 PM $ 265.81
+0.97%
$ 10.46 million $ 2.02 million
May 26, 6 PM $ 263.25
+0.16%
$ 10.35 million $ 1.98 million
May 26, 5 PM $ 262.84
-0.32%
$ 10.34 million $ 1.92 million
May 26, 4 PM $ 263.68
-0.04%
$ 10.37 million $ 1.85 million
May 26, 3 PM $ 263.78
-0.29%
$ 10.38 million $ 1.73 million
May 26, 2 PM $ 264.54
-0.73%
$ 10.41 million $ 1.68 million
May 26, 1 PM $ 266.48
-0.31%
$ 10.48 million $ 1.59 million
May 26, 12 PM $ 267.31
-0.17%
$ 10.51 million $ 1.54 million
May 26, 11 AM $ 267.76
-0.18%
$ 10.53 million $ 1.51 million
May 26, 10 AM $ 268.25
+0.06%
$ 10.55 million $ 1.48 million
May 26, 9 AM $ 268.09
+0.03%
$ 10.55 million $ 1.43 million
May 26, 8 AM $ 268
+0.03%
$ 10.54 million $ 1.42 million
May 26, 7 AM $ 267.93
-0.26%
$ 10.54 million $ 1.43 million
May 26, 6 AM $ 268.64
-0.03%
$ 10.57 million $ 1.43 million
May 26, 5 AM $ 268.72
+0.04%
$ 10.57 million $ 1.41 million
May 26, 4 AM $ 268.62
-0.03%
$ 10.57 million $ 1.41 million
May 26, 3 AM $ 268.69
+0.01%
$ 10.57 million $ 1.41 million
May 26, 2 AM $ 268.66
+0.08%
$ 10.57 million $ 1.39 million
May 26, 1 AM $ 268.44
-0.03%
$ 10.56 million $ 1.38 million
May 26, 12 AM $ 268.52
-0.34%
$ 10.56 million $ 1.39 million
May 25, 11 PM $ 269.43
-0.09%
$ 10.6 million $ 1.35 million
May 25, 10 PM $ 269.67
-0.22%
$ 10.61 million $ 1.36 million
May 25, 9 PM $ 270.26
-0.04%
$ 10.63 million $ 1.37 million
May 25, 8 PM $ 270.36
+0.04%
$ 10.63 million $ 1.37 million