ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Amazon com Inc

Amazon com Inc (1AMZN)

219.60
1.85
(0.85%)
Closed February 17 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-4.35-1.94239785666223.95226.65216.516024221.36597499DE
40.250.113973102348219.35233.7208.3523530225.08364205DE
1229.4215.4695551583190.18233.7189.0418618218.12921117DE
2657.6235.5722928757161.98233.7152.1216962196.42220632DE
5262.1839.499428281157.42233.713816732181.76174221DE
156-2558.4-92.095032397427783087.577.1119462147.69531526DE
260-1748.8-88.8437309491968.4332077.1112129255.58744293DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1739811300219.51.750.80219.15220218.0510075
1739552100217.75-1.35-0.62220.5220.7216.523844
1739465700219.1-2.6-1.17221.95221.95218.112494
1739379300221.7-1.85-0.83225.1225.1220.910808
1739292900223.55-2.4-1.06225225.95223.216762
1739206500225.954.051.83223.95226.65222.416211
1738947300221.9-7.3-3.18221.05225.85220.346148
1738860900229.231.33229.3231228.419431
1738774500226.2-7.5-3.21229.85230225.930634
1738688100233.73.551.54230.95233.722831416
1738601700230.150.450.20225.45232225.4536864
1738342500229.75.22.32227231.2226.620422
1738256100224.5-4.05-1.77226.8228.8522315489
1738169700228.55-1.4-0.61229.6231.5227.615941
1738083300229.959.054.10224.7231.322432908
1737996900220.9-1.95-0.88218.35222.8208.3564212
1737737700222.85-2.45-1.09225.1225.45222.610977
1737651300225.30.150.07224.3226222.6516385
1737564900225.154.752.16222.9225.95221.723466
1737478500220.41.750.80219.4222.25218.6516594
1737392100218.65-0.25-0.11219.35220.22179594
1737132900218.91.40.64214.05220.6214.0517882
1737046500217.51.90.88217.65218.8216.611594
1736960100215.63.051.43212.1216.5211.211894
1736873700212.55-0.25-0.12215.121621213212
1736787300212.8-0.15-0.07213215211.29310
1736528100212.95-3.85-1.78216.3216.3211.2514389
1736441700216.81.80.84216.85216.85214.654482
1736355300215-1.1-0.51215.65217.221410361
1736268900216.1-3.7-1.68218.7220214.3513462
1736182500219.82.751.27218.5220.2521714109
1735923300217.05-0.55-0.25215.2218.75214.6512931
1735836900217.65.22.45213.65218.421318114
1735577700212.4-0.6-0.28213.45214.95210.1518847
1735318500213-4.3-1.98217.1217.6212.217402
1734972900217.31.90.88217218.35215.559359
1734713700215.4-1.6-0.74213.65215.45208.323641
1734627300217-2.8-1.27213.35217212.6521020
1734540900219.8-0.45-0.20220.85222.25218.918821
1734454500220.250.450.20221222.1217.1515414
1734368100219.83.551.64217221.2216.5513475
1734108900216.25-3.05-1.39218.4219.2215.3513151
1734022500219.30.250.11218.9220.7216.5514550
1733936100219.052.81.29215.55220.35214.423597
1733849700216.250.450.21214.75218213.717117
1733763300215.82.851.34215.5217.5213.626235
1733504100212.955.12.45208.9213.3208.222976
1733417700207.850.650.31207.3208.3205.418670
1733331300207.24.652.30203.75209203.226608
1733244900202.551.150.57201202.7199.216907
1733158500201.45.863.00197.5203.4197.519245
1732899300195.54-1.46-0.74195.88196.6193.949621
17328129001972.61.341951971957768
1732726500194.4-2.38-1.21198.46198.6194.3415320
1732640100196.785.522.89192.36198190.7816288
1732553700191.261.260.66190.18192.1189.0415632
17322945001900.680.36189.7219218912482
1732208100189.32-1.94-1.01192.48195187.4231806
1732121700191.26-1.4-0.73194.22194.22189.5812661
1732035300192.660.660.34191192.66187.918268
1731948900192-1.5-0.78193.5194191.9422919

Your Recent History

Delayed Upgrade Clock