Amazon xStock Historical Data

AMZNx Page 7
Download
Date Close Price change Market cap Trading volume
Aug 20, 12 PM $263.32
-0.49%
$45.37 million $4.23 million
Aug 20, 11 AM $264.62
-0.69%
$45.59 million $4.18 million
Aug 20, 10 AM $266.44
+0.01%
$45.91 million $3.92 million
Aug 20, 9 AM $266.43
+0.20%
$45.9 million $3.74 million
Aug 20, 8 AM $265.91
-0.40%
$45.81 million $3.64 million
Aug 20, 7 AM $266.96
-0.22%
$46 million $3.51 million
Aug 20, 6 AM $267.55
+0.38%
$46.1 million $3.37 million
Aug 20, 5 AM $266.52
-0.13%
$45.92 million $3.26 million
Aug 20, 4 AM $266.86
+0.10%
$45.98 million $3.26 million
Aug 20, 3 AM $266.59
-0.04%
$45.93 million $3.2 million
Aug 20, 2 AM $266.7
+0.04%
$45.95 million $3.16 million
Aug 20, 1 AM $266.59
-0.20%
$45.93 million $3.12 million
Aug 20, 12 AM $267.13
+0.01%
$46.03 million $3.07 million
Aug 19, 11 PM $267.1
+0.00%
$46.02 million $2.82 million
Aug 19, 10 PM $267.11
+0.31%
$46.02 million $2.73 million
Aug 19, 9 PM $266.29
-0.05%
$45.88 million $2.61 million
Aug 19, 8 PM $266.43
+0.20%
$45.91 million $2.49 million
Aug 19, 7 PM $265.89
+0.68%
$45.81 million $2.41 million
Aug 19, 6 PM $264.1
-0.16%
$45.5 million $2.34 million
Aug 19, 5 PM $264.52
+0.05%
$45.58 million $2.29 million
Aug 19, 4 PM $264.38
-0.09%
$45.55 million $2.17 million
Aug 19, 3 PM $264.61
+0.11%
$45.59 million $2.04 million
Aug 19, 2 PM $264.31
+1.73%
$45.54 million $1.84 million
Aug 19, 1 PM $259.81
-0.68%
$44.76 million $1.79 million
Aug 19, 12 PM $261.59
+0.52%
$45.07 million $1.8 million
Aug 19, 11 AM $260.23
-0.23%
$44.84 million $1.76 million
Aug 19, 10 AM $260.82
+0.12%
$44.94 million $1.77 million
Aug 19, 9 AM $260.5
-0.04%
$44.88 million $1.73 million
Aug 19, 8 AM $260.6
+0.21%
$44.9 million $1.66 million
Aug 19, 7 AM $260.06
-0.06%
$44.81 million $1.72 million
Aug 19, 6 AM $260.22
+0.08%
$44.84 million $1.72 million
Aug 19, 5 AM $260
+0.01%
$44.8 million $1.76 million
Aug 19, 4 AM $259.99
+0.00%
$44.8 million $1.83 million
Aug 19, 3 AM $260
+0.05%
$44.8 million $1.85 million
Aug 19, 2 AM $259.86
-0.05%
$44.77 million $1.88 million
Aug 19, 1 AM $259.98
-0.12%
$44.79 million $1.89 million
Aug 19, 12 AM $260.29
+0.12%
$44.85 million $1.94 million
Aug 18, 11 PM $259.98
+0.10%
$44.79 million $1.98 million
Aug 18, 10 PM $259.72
+0.01%
$44.75 million $1.98 million
Aug 18, 9 PM $259.69
-0.02%
$44.74 million $2.07 million
Aug 18, 8 PM $259.75
+0.01%
$44.75 million $2.07 million
Aug 18, 7 PM $259.71
-0.34%
$44.75 million $2.08 million
Aug 18, 6 PM $260.6
-0.07%
$44.9 million $2.09 million
Aug 18, 5 PM $260.78
-0.50%
$44.93 million $2.26 million
Aug 18, 4 PM $262.09
+0.51%
$45.16 million $2.35 million
Aug 18, 3 PM $260.76
-0.40%
$44.93 million $2.39 million
Aug 18, 2 PM $261.8
+1.17%
$45.11 million $2.62 million
Aug 18, 1 PM $258.77
-0.85%
$44.59 million $2.75 million
Aug 18, 12 PM $261
+0.11%
$44.97 million $3.42 million
Aug 18, 11 AM $260.72
+0.06%
$44.92 million $3.45 million