Amazon.com, Inc. (AMZD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 01:32PM BST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 25 |
| 17 Jun 2024 | 170.72 | 170.72 | 170.72 | 170.72 | 170.72 | 25 |
| 14 Jun 2024 | 171.48 | 171.48 | 170.76 | 170.76 | 170.76 | 150 |
| 13 Jun 2024 | 173.26 | 173.26 | 173.26 | 173.26 | 173.26 | 100 |
| 12 Jun 2024 | 174.16 | 174.16 | 173.94 | 173.94 | 173.94 | 75 |
| 11 Jun 2024 | 173.68 | 173.68 | 173.54 | 173.54 | 173.54 | 75 |
| 10 Jun 2024 | 170.94 | 171.34 | 170.94 | 171.34 | 171.34 | 50 |
| 07 Jun 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | 50 |
| 06 Jun 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
| 05 Jun 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 75 |
| 04 Jun 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 100 |
| 03 Jun 2024 | 164.12 | 164.12 | 164.12 | 164.12 | 164.12 | - |
| 31 May 2024 | 164.12 | 164.12 | 164.12 | 164.12 | 164.12 | 25 |
| 30 May 2024 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | - |
| 29 May 2024 | 166.60 | 166.82 | 166.60 | 166.82 | 166.82 | 26 |
| 28 May 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 166.06 | 21 |
| 24 May 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | - |
| 23 May 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | - |
| 22 May 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | 25 |
| 21 May 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | - |
| 20 May 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | 25 |
| 17 May 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | 25 |
| 16 May 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
| 15 May 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
| 14 May 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
| 13 May 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
| 10 May 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
| 09 May 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
| 08 May 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | 50 |
| 07 May 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
| 03 May 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
| 02 May 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 75 |
| 01 May 2024 | 170.36 | 170.36 | 170.36 | 170.36 | 170.36 | - |
| 30 Apr 2024 | 171.02 | 171.02 | 170.36 | 170.36 | 170.36 | 175 |
| 29 Apr 2024 | 169.18 | 170.70 | 168.80 | 170.38 | 170.38 | 275 |
| 26 Apr 2024 | 166.68 | 166.68 | 166.48 | 166.48 | 166.48 | 125 |
| 25 Apr 2024 | 159.92 | 160.94 | 157.80 | 159.74 | 159.74 | 540 |
| 24 Apr 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 50 |
| 23 Apr 2024 | 166.74 | 166.74 | 166.30 | 166.30 | 166.30 | 150 |
| 22 Apr 2024 | 164.96 | 164.96 | 164.78 | 164.78 | 164.78 | 50 |
| 19 Apr 2024 | 166.20 | 167.76 | 166.20 | 166.62 | 166.62 | 375 |
| 18 Apr 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 14 |
| 17 Apr 2024 | 173.24 | 173.24 | 173.24 | 173.24 | 173.24 | 25 |
| 16 Apr 2024 | 172.38 | 172.50 | 172.38 | 172.50 | 172.50 | 150 |
| 15 Apr 2024 | 175.78 | 175.78 | 175.72 | 175.72 | 175.72 | 125 |
| 12 Apr 2024 | 177.84 | 177.88 | 176.78 | 176.78 | 176.78 | 214 |
| 11 Apr 2024 | 172.82 | 172.82 | 172.82 | 172.82 | 172.82 | 25 |
| 10 Apr 2024 | 171.10 | 171.10 | 171.10 | 170.24 | 170.24 | 25 |
| 09 Apr 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 5 |
| 08 Apr 2024 | 170.92 | 170.92 | 170.92 | 170.92 | 170.92 | 25 |
| 05 Apr 2024 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 25 |
| 04 Apr 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
| 03 Apr 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | 100 |
| 02 Apr 2024 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | - |
| 28 Mar 2024 | 166.50 | 166.78 | 166.42 | 166.42 | 166.42 | 72 |
| 27 Mar 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | - |
| 26 Mar 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | 75 |
| 25 Mar 2024 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | - |
| 22 Mar 2024 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | - |
| 21 Mar 2024 | 164.10 | 164.10 | 163.72 | 163.72 | 163.72 | 75 |
| 20 Mar 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
| 19 Mar 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
| 18 Mar 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | 56 |
| 15 Mar 2024 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | - |
| 14 Mar 2024 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | 11 |
| 13 Mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| 12 Mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| 11 Mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 25 |
| 08 Mar 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
| 07 Mar 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
| 06 Mar 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
| 05 Mar 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
| 04 Mar 2024 | 164.56 | 164.56 | 163.68 | 163.68 | 163.68 | 75 |
| 01 Mar 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
| 29 Feb 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
| 28 Feb 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
| 27 Feb 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
| 26 Feb 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
| 23 Feb 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | 25 |
| 22 Feb 2024 | 161.56 | 161.56 | 157.52 | 157.54 | 157.54 | 238 |
| 21 Feb 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
| 20 Feb 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
| 19 Feb 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
| 16 Feb 2024 | 157.82 | 158.36 | 157.82 | 158.36 | 158.36 | 235 |
| 15 Feb 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
| 14 Feb 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
| 13 Feb 2024 | 158.46 | 158.46 | 155.48 | 155.48 | 155.48 | 268 |
| 12 Feb 2024 | 161.78 | 161.78 | 161.58 | 161.58 | 161.58 | 148 |
| 09 Feb 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | - |
| 08 Feb 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | 19 |
| 07 Feb 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | - |
| 06 Feb 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | 100 |
| 05 Feb 2024 | 158.72 | 158.72 | 157.32 | 157.32 | 157.32 | 50 |
| 02 Feb 2024 | 154.94 | 156.02 | 154.94 | 156.02 | 156.02 | 200 |
| 01 Feb 2024 | 145.24 | 145.30 | 145.24 | 145.30 | 145.30 | 50 |
| 31 Jan 2024 | 144.54 | 144.54 | 143.52 | 143.52 | 143.52 | 125 |
| 30 Jan 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | - |
| 29 Jan 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | - |
| 26 Jan 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | 25 |
| 25 Jan 2024 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | 125 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.