Advertisement
U.S. Markets open in 5 hrs 11 mins
S&P Futures
5,752.50 +14.00 (+0.24%) Dow Futures
42,002.00 +55.00 (+0.13%) Nasdaq Futures
20,105.25 +83.50 (+0.42%) Russell 2000 Futures
2,206.70 -1.90 (-0.09%) Crude Oil
71.04 +1.78 (+2.57%) Gold
2,761.30 +12.00 (+0.44%)
Amazon.com, Inc. (1AMZN.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
As of 09:04AM CET. Market open.
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 181.98 | 182.00 | 180.96 | 181.24 | 181.24 | 6,214 |
| Oct 31, 2024 | 175.00 | 175.86 | 171.00 | 171.96 | 171.96 | 25,699 |
| Oct 30, 2024 | 178.50 | 180.60 | 177.88 | 178.72 | 178.72 | 30,172 |
| Oct 29, 2024 | 174.46 | 175.86 | 174.10 | 175.46 | 175.46 | 6,993 |
| Oct 28, 2024 | 175.04 | 175.70 | 174.68 | 175.00 | 175.00 | 8,601 |
| Oct 25, 2024 | 172.80 | 175.78 | 172.26 | 175.20 | 175.20 | 21,199 |
| Oct 24, 2024 | 172.18 | 172.84 | 170.30 | 172.78 | 172.78 | 11,325 |
| Oct 23, 2024 | 175.40 | 176.10 | 172.94 | 172.94 | 172.94 | 12,578 |
| Oct 22, 2024 | 173.88 | 176.30 | 173.00 | 175.40 | 175.40 | 15,227 |
| Oct 21, 2024 | 174.12 | 174.12 | 171.76 | 173.14 | 173.14 | 11,064 |
| Oct 18, 2024 | 173.58 | 174.60 | 171.98 | 174.52 | 174.52 | 10,233 |
| Oct 17, 2024 | 172.76 | 174.50 | 171.80 | 173.08 | 173.08 | 13,089 |
| Oct 16, 2024 | 172.48 | 173.00 | 170.86 | 171.16 | 171.16 | 7,204 |
| Oct 15, 2024 | 172.28 | 172.84 | 169.38 | 170.64 | 170.64 | 10,711 |
| Oct 14, 2024 | 172.64 | 174.30 | 172.30 | 172.60 | 172.60 | 10,693 |
| Oct 11, 2024 | 171.06 | 173.50 | 170.04 | 172.44 | 172.44 | 8,844 |
| Oct 10, 2024 | 169.26 | 172.00 | 168.86 | 170.58 | 170.58 | 12,384 |
| Oct 09, 2024 | 166.56 | 168.42 | 165.28 | 168.26 | 168.26 | 6,365 |
| Oct 08, 2024 | 164.30 | 166.86 | 164.30 | 166.52 | 166.52 | 7,828 |
| Oct 07, 2024 | 170.96 | 170.96 | 164.62 | 165.84 | 165.84 | 16,336 |
| Oct 04, 2024 | 166.60 | 170.90 | 166.60 | 167.64 | 167.64 | 13,747 |
| Oct 03, 2024 | 166.74 | 167.16 | 164.00 | 165.54 | 165.54 | 9,670 |
| Oct 02, 2024 | 167.12 | 168.72 | 166.40 | 168.52 | 168.52 | 5,568 |
| Oct 01, 2024 | 167.52 | 167.88 | 165.80 | 166.20 | 166.20 | 6,427 |
| Sep 30, 2024 | 167.64 | 168.62 | 165.70 | 166.04 | 166.04 | 13,064 |
| Sep 27, 2024 | 171.50 | 171.62 | 168.54 | 168.54 | 168.54 | 9,451 |
| Sep 26, 2024 | 173.92 | 174.84 | 170.00 | 170.46 | 170.46 | 13,330 |
| Sep 25, 2024 | 172.66 | 173.32 | 171.78 | 172.72 | 172.72 | 7,687 |
| Sep 24, 2024 | 173.58 | 175.12 | 169.52 | 172.66 | 172.66 | 20,653 |
| Sep 23, 2024 | 172.78 | 172.98 | 170.82 | 172.14 | 172.14 | 16,981 |
| Sep 20, 2024 | 169.28 | 171.12 | 168.36 | 169.20 | 169.20 | 10,264 |
| Sep 19, 2024 | 169.90 | 171.62 | 169.56 | 169.66 | 169.66 | 17,223 |
| Sep 18, 2024 | 168.76 | 168.76 | 166.46 | 167.70 | 167.70 | 5,750 |
| Sep 17, 2024 | 166.56 | 170.32 | 166.18 | 169.14 | 169.14 | 12,170 |
| Sep 16, 2024 | 167.38 | 168.40 | 164.92 | 166.18 | 166.18 | 10,074 |
| Sep 13, 2024 | 168.62 | 170.00 | 167.64 | 169.22 | 169.22 | 16,303 |
| Sep 12, 2024 | 166.30 | 168.50 | 165.90 | 167.18 | 167.18 | 25,680 |
| Sep 11, 2024 | 162.04 | 164.58 | 159.72 | 160.88 | 160.88 | 13,995 |
| Sep 10, 2024 | 158.98 | 163.20 | 158.54 | 162.04 | 162.04 | 20,833 |
| Sep 09, 2024 | 156.50 | 158.60 | 155.18 | 158.10 | 158.10 | 6,591 |
| Sep 06, 2024 | 159.44 | 160.54 | 155.34 | 155.72 | 155.72 | 12,789 |
| Sep 05, 2024 | 156.26 | 162.26 | 155.82 | 159.70 | 159.70 | 13,671 |
| Sep 04, 2024 | - | - | - | - | - | - |
| Sep 03, 2024 | 160.84 | 162.02 | 159.32 | 160.10 | 160.10 | 9,337 |
| Sep 02, 2024 | 161.88 | 161.88 | 159.80 | 161.26 | 161.26 | 11,318 |
| Aug 30, 2024 | 156.40 | 158.68 | 156.00 | 158.54 | 158.54 | 10,051 |
| Aug 29, 2024 | 153.96 | 157.42 | 152.12 | 156.86 | 156.86 | 9,431 |
| Aug 28, 2024 | 155.12 | 156.30 | 152.94 | 153.20 | 153.20 | 17,209 |
| Aug 27, 2024 | 158.58 | 158.58 | 154.50 | 154.68 | 154.68 | 13,725 |
| Aug 26, 2024 | 158.62 | 159.02 | 156.10 | 157.54 | 157.54 | 12,381 |
| Aug 23, 2024 | 159.70 | 160.46 | 157.60 | 158.74 | 158.74 | 16,908 |
| Aug 22, 2024 | 161.88 | 163.00 | 160.26 | 160.26 | 160.26 | 7,623 |
| Aug 21, 2024 | 161.02 | 164.00 | 160.56 | 161.28 | 161.28 | 15,856 |
| Aug 20, 2024 | 161.24 | 161.70 | 159.84 | 160.10 | 160.10 | 9,011 |
| Aug 19, 2024 | 161.98 | 161.98 | 159.50 | 160.20 | 160.20 | 11,203 |
| Aug 16, 2024 | 162.24 | 163.34 | 159.78 | 161.46 | 161.46 | 20,753 |
| Aug 14, 2024 | 155.20 | 156.24 | 153.32 | 154.38 | 154.38 | 17,205 |
| Aug 13, 2024 | 152.80 | 154.40 | 152.62 | 153.50 | 153.50 | 5,308 |
| Aug 12, 2024 | 154.74 | 154.74 | 152.12 | 152.82 | 152.82 | 15,102 |
| Aug 09, 2024 | 152.98 | 154.00 | 151.32 | 153.60 | 153.60 | 6,985 |
| Aug 08, 2024 | 150.78 | 152.18 | 148.20 | 150.82 | 150.82 | 16,024 |
| Aug 07, 2024 | 148.94 | 153.28 | 148.94 | 152.06 | 152.06 | 18,714 |
| Aug 06, 2024 | 150.30 | 150.70 | 145.00 | 148.64 | 148.64 | 20,592 |
| Aug 05, 2024 | 140.88 | 150.78 | 138.00 | 148.16 | 148.16 | 77,645 |
| Aug 02, 2024 | 157.22 | 157.98 | 147.50 | 152.44 | 152.44 | 64,608 |
| Aug 01, 2024 | 175.30 | 177.50 | 172.72 | 172.78 | 172.78 | 28,325 |
| Jul 31, 2024 | 168.74 | 173.20 | 167.50 | 172.90 | 172.90 | 8,577 |
| Jul 30, 2024 | 169.58 | 171.60 | 168.52 | 168.64 | 168.64 | 12,117 |
| Jul 29, 2024 | 169.66 | 170.70 | 168.48 | 168.88 | 168.88 | 5,890 |
| Jul 26, 2024 | 166.82 | 168.26 | 165.90 | 167.34 | 167.34 | 5,382 |
| Jul 25, 2024 | 167.52 | 169.34 | 163.50 | 167.28 | 167.28 | 11,609 |
| Jul 24, 2024 | 170.02 | 171.74 | 168.50 | 168.60 | 168.60 | 10,675 |
| Jul 23, 2024 | 168.04 | 174.48 | 167.40 | 173.84 | 173.84 | 17,897 |
| Jul 22, 2024 | 169.24 | 170.48 | 168.00 | 168.48 | 168.48 | 10,182 |
| Jul 19, 2024 | 170.18 | 170.18 | 164.72 | 168.14 | 168.14 | 14,536 |
| Jul 18, 2024 | 173.92 | 174.56 | 167.16 | 167.56 | 167.56 | 27,671 |
| Jul 17, 2024 | 176.92 | 177.30 | 170.30 | 171.78 | 171.78 | 18,115 |
| Jul 16, 2024 | 177.94 | 180.50 | 176.90 | 177.92 | 177.92 | 10,377 |
| Jul 15, 2024 | 179.32 | 180.62 | 177.36 | 178.04 | 178.04 | 18,522 |
| Jul 12, 2024 | 179.60 | 179.98 | 178.00 | 179.10 | 179.10 | 13,477 |
| Jul 11, 2024 | 184.70 | 184.70 | 178.56 | 179.14 | 179.14 | 20,345 |
| Jul 10, 2024 | 184.96 | 185.10 | 182.72 | 183.48 | 183.48 | 10,676 |
| Jul 09, 2024 | 184.76 | 185.14 | 184.20 | 184.96 | 184.96 | 2,232 |
| Jul 08, 2024 | 185.26 | 185.50 | 183.80 | 184.58 | 184.58 | 11,104 |
| Jul 05, 2024 | 183.08 | 185.20 | 182.46 | 184.62 | 184.62 | 9,173 |
| Jul 04, 2024 | 184.48 | 184.48 | 183.14 | 183.30 | 183.30 | 9,921 |
| Jul 03, 2024 | 186.44 | 186.72 | 182.24 | 182.86 | 182.86 | 15,115 |
| Jul 02, 2024 | 183.08 | 185.38 | 182.80 | 184.04 | 184.04 | 7,923 |
| Jul 01, 2024 | 180.72 | 182.86 | 179.38 | 182.52 | 182.52 | 11,275 |
| Jun 28, 2024 | 186.00 | 186.68 | 182.70 | 183.06 | 183.06 | 18,106 |
| Jun 27, 2024 | 180.50 | 183.84 | 180.12 | 182.50 | 182.50 | 22,528 |
| Jun 26, 2024 | 174.90 | 179.30 | 174.08 | 178.74 | 178.74 | 20,513 |
| Jun 25, 2024 | 173.20 | 176.24 | 172.12 | 176.08 | 176.08 | 7,518 |
| Jun 24, 2024 | 176.50 | 177.82 | 174.52 | 175.42 | 175.42 | 16,390 |
| Jun 21, 2024 | 173.36 | 176.00 | 173.10 | 175.22 | 175.22 | 32,807 |
| Jun 20, 2024 | 170.86 | 174.00 | 170.48 | 172.84 | 172.84 | 7,169 |
| Jun 19, 2024 | 171.98 | 171.98 | 169.50 | 169.72 | 169.72 | 2,463 |
| Jun 18, 2024 | 171.02 | 171.80 | 168.88 | 169.28 | 169.28 | 7,520 |
| Jun 17, 2024 | 171.98 | 171.98 | 169.20 | 169.50 | 169.50 | 7,182 |
| Jun 14, 2024 | 171.30 | 171.96 | 170.70 | 170.92 | 170.92 | 12,121 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.