Amazon com Historical Data - AMZN

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Amazon com AMZN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -13.22 -0.7% 1,864.72 1,885.0185 1,857.4025 1,885.89 1,877.94 19:59:37
more quote information »

AMZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,905.371,906.001,855.091,876.442,868,087-40.65-2.13%
1 Month1,799.641,917.821,782.451,871.063,472,56365.083.62%
3 Months1,698.011,917.821,695.001,807.653,027,274166.719.82%
6 Months2,007.052,011.901,685.061,807.713,056,312-142.33-7.09%
1 Year1,681.462,035.801,566.7561,795.243,592,830183.2610.9%
3 Years815.702,050.50803.001,506.124,222,6281,049.02128.6%
5 Years293.102,050.50286.381,172.254,011,0371,571.62536.21%

AMZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 1,864.25 -13.69 -0.73% 1,885.89 1,885.0185 1,857.4025 3,830,251
Jan 16 2020 1,877.94 15.94 0.86% 1,882.69 1,885.59 1,866.02 2,612,850
Jan 15 2020 1,862.00 -7.85 -0.42% 1,872.13 1,878.86 1,855.09 2,819,356
Jan 14 2020 1,869.85 -21.05 -1.11% 1,885.96 1,887.11 1,858.55 3,328,328
Jan 13 2020 1,890.90 7.74 0.41% 1,891.31 1,898.00 1,880.80 2,751,067
Jan 10 2020 1,883.16 -18.01 -0.95% 1,905.37 1,906.00 1,880.00 2,828,897
Jan 09 2020 1,901.17 8.17 0.43% 1,909.16 1,917.82 1,891.97 3,061,218
Jan 08 2020 1,893.00 -13.25 -0.7% 1,898.68 1,911.62 1,886.6628 3,429,046
Jan 07 2020 1,906.25 3.37 0.18% 1,904.50 1,913.89 1,892.8585 3,914,314
Jan 06 2020 1,902.88 27.91 1.49% 1,860.00 1,903.69 1,853.39 3,913,196
Jan 03 2020 1,874.97 -23.01 -1.21% 1,864.50 1,886.1965 1,860.00 3,656,757
Jan 02 2020 1,897.98 50.14 2.71% 1,874.79 1,898.4876 1,864.22 3,965,300
Dec 31 2019 1,847.84 2.60 0.14% 1,841.99 1,853.26 1,832.23 2,447,525
Dec 30 2019 1,845.24 -24.56 -1.31% 1,874.00 1,883.8199 1,841.00 3,616,714
Dec 27 2019 1,869.80 1.03 0.06% 1,882.92 1,901.1065 1,866.01 6,067,668
Dec 26 2019 1,868.77 79.56 4.45% 1,801.20 1,870.46 1,799.8002 6,372,750
Dec 24 2019 1,789.21 -3.79 -0.21% 1,793.92 1,795.50 1,787.575 881,212
Dec 23 2019 1,793.00 7.50 0.42% 1,788.26 1,793.00 1,784.51 1,930,221
Dec 20 2019 1,785.50 -6.78 -0.38% 1,799.64 1,802.97 1,782.45 4,513,449
Dec 19 2019 1,792.28 9.28 0.52% 1,781.77 1,792.99 1,774.06 2,281,379
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.