Amazon Historical Data - AMZN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Amazon AMZN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  7.80 0.43% 1,823.28 1,841.76 1,817.85 1,835.89 1,815.48 23:59:57
more quote information »

AMZN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,893.41,910.531,804.21,851.19553M5M4M-70.12-3.70%
1 Month1,928.691,964.2151,804.21,897.28613M8M5M-105.41-5.47%
3 Months1,653.741,964.2151,586.571,820.48283M8M4M169.5410.25%
6 Months1,5391,964.2151,3071,686.61733M13M5M284.2818.47%
1 Year1,598.032,050.51,3071,732.34562M15M5M225.2514.10%
3 Years698.012,050.5682.1151,332.3315866k16M4M1,125.27161.21%
5 Years314.412,050.52771,005.98795023M4M1,508.87479.91%

AMZN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 24 20191,822.10+6.62+0.36%1,817.8511,841.763,332,380
May 23 20191,815.48-44.20-2.38%1,804.201,844.004,373,634
May 22 20191,859.68+2.16+0.12%1,845.201,871.1472,905,900
May 21 20191,857.52-0.080.00%1,846.001,882.013,930,686
May 20 20191,857.60-11.40-0.61%1,835.541,878.083,745,387
May 17 20191,869.00-38.57-2.02%1,867.331,910.534,645,387
May 16 20191,907.57+36.42+1.95%1,882.761,917.49994,630,620
May 15 20191,871.15+32.19+1.75%1,822.501,874.4274,595,271
May 14 20191,838.9615+15.44+0.85%1,815.751,852.444,478,410
May 13 20191,823.52-65.04-3.44%1,818.001,855.495,706,653
May 10 20191,888.56-11.31-0.60%1,856.001,905.005,627,673
May 09 20191,899.87-17.90-0.93%1,876.001,912.985,241,968
May 08 20191,917.77-3.65-0.19%1,910.151,935.113,988,229
May 07 20191,921.42-29.13-1.49%1,903.37951,949.10055,847,147
May 06 20191,950.55-12.45-0.63%1,910.501,959.005,309,547
May 03 20191,963.00+62.18+3.27%1,936.041,964.2156,278,552
May 02 20191,900.82-10.70-0.56%1,881.871,922.503,868,851
May 01 20191,911.52-15.00-0.78%1,910.551,943.503,031,146
Apr 30 20191,926.52-11.91-0.61%1,907.001,935.323,435,864
Apr 29 20191,938.43-11.94-0.61%1,934.091,956.3353,924,500
Apr 26 20191,950.3701+32.37+1.69%1,898.001,951.008,258,073
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.