Amazon com Historical Data - AMZN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  -27.34 -1.5% 1,794.16 1,830.62 1,781.00 1,821.71 1,821.50 19:59:46
more quote information »

AMZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week1,843.841,851.491,780.921,822.49602M-49.68-2.69%
1 Month1,793.031,853.661,743.511,801.16063M1.130.06%
3 Months1,922.982,035.81,743.511,864.99083M-128.82-6.70%
6 Months1,769.942,035.81,6721,855.09414M24.221.37%
1 Year1,938.582,035.81,3071,731.66495M-144.42-7.45%
3 Years7762,050.5710.11,414.83334M1,018.16131.21%
5 Years328.492,050.52771,088.76734M1,465.67446.18%

AMZN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 20191,793.95-27.55-1.51%1,781.001,830.625,167,692
Sep 19 20191,821.50+4.04+0.22%1,812.001,832.572,028,176
Sep 18 20191,817.46-5.09-0.28%1,795.501,827.102,496,074
Sep 17 20191,822.55+14.71+0.81%1,802.011,823.991,973,211
Sep 16 20191,807.84-30.12-1.64%1,802.061,808.73897,187
Sep 13 20191,837.96-5.59-0.30%1,835.171,851.491,832,176
Sep 12 20191,843.55+20.47+1.12%1,832.001,853.662,804,094
Sep 11 20191,823.08+3.06+0.17%1,809.091,833.422,266,462
Sep 10 20191,820.02-11.33-0.62%1,805.341,825.812,455,364
Sep 09 20191,831.35-2.16-0.12%1,824.611,850.002,935,864
Sep 06 20191,833.51-7.21-0.39%1,826.401,847.002,328,594
Sep 05 20191,840.72+40.10+2.23%1,812.001,842.003,264,241
Sep 04 20191,800.62+10.78+0.60%1,796.2551,807.63082,338,245
Sep 03 20191,789.84+13.55+0.76%1,754.901,800.67293,394,334
Aug 30 20191,776.29-10.11-0.57%1,764.571,800.102,929,555
Aug 29 20191,786.40+23.88+1.35%1,777.251,798.552,910,976
Aug 28 20191,762.52+0.69+0.04%1,744.05051,767.50552,348,894
Aug 27 20191,761.83-8.64-0.49%1,746.681,779.402,781,714
Aug 26 20191,770.47+19.67+1.12%1,743.511,770.473,045,927
Aug 23 20191,750.80-55.20-3.06%1,745.231,814.435,138,438
Aug 22 20191,806.00-17.54-0.96%1,800.101,829.002,628,312
Aug 21 20191,823.54+22.16+1.23%1,810.201,829.57851,988,762
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.