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 Low Price High Price Open Price Close Price Last Traded
41.27 1.72% 2,442.37 2,398.1973 2,439.71 2,415.70 2,401.10 00:00:02
more quote information »

AMZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2,457.302,469.13532,330.182,416.863,623,360-14.93-0.61%
1 Month2,336.802,525.452,245.002,385.914,085,912105.574.52%
3 Months1,875.002,525.451,625.322,111.045,751,493567.3730.26%
6 Months1,817.782,525.451,625.322,029.344,792,350624.5934.36%
1 Year1,823.182,525.451,625.321,944.663,963,747619.1933.96%
3 Years996.512,525.45927.001,645.314,481,5301,445.86145.09%
5 Years427.572,525.45419.141,303.714,161,8442,014.80471.22%

AMZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 2,439.4899 38.39 1.6% 2,415.70 2,442.37 2,398.1973 3,339,829
May 28 2020 2,401.10 -10.90 -0.45% 2,384.33 2,436.9699 2,385.8452 3,159,025
May 27 2020 2,412.00 -9.86 -0.41% 2,402.00 2,413.58 2,330.18 4,981,215
May 26 2020 2,421.86 -15.02 -0.62% 2,456.4899 2,459.4237 2,414.06 3,541,218
May 22 2020 2,436.88 -9.86 -0.4% 2,457.30 2,469.1353 2,430.13 2,811,983
May 21 2020 2,446.7399 -52.96 -2.12% 2,501.15 2,525.45 2,442.54 5,055,377
May 20 2020 2,499.70 49.72 2.03% 2,474.4699 2,500.01 2,465.00 3,934,014
May 19 2020 2,449.98 23.39 0.96% 2,429.83 2,484.995 2,421.01 4,273,139
May 18 2020 2,426.59 18.59 0.77% 2,402.53 2,433.00 2,384.195 4,339,005
May 15 2020 2,408.00 20.31 0.85% 2,368.52 2,411.00 2,356.37 4,094,987
May 14 2020 2,387.69 8.56 0.36% 2,361.10 2,390.71 2,349.00 3,585,356
May 13 2020 2,379.1252 22.18 0.94% 2,367.73 2,407.4699 2,339.20 4,710,913
May 12 2020 2,356.95 -52.03 -2.16% 2,411.85 2,418.9994 2,355.00 2,998,037
May 11 2020 2,408.98 29.37 1.23% 2,374.81 2,419.665 2,373.37 3,160,546
May 08 2020 2,379.61 12.01 0.51% 2,374.40 2,387.2449 2,357.00 2,965,513
May 07 2020 2,367.60 16.34 0.69% 2,374.78 2,378.79 2,343.11 3,338,659
May 06 2020 2,351.26 33.46 1.44% 2,329.9899 2,357.45 2,320.00 3,048,142
May 05 2020 2,317.80 3.00 0.13% 2,341.80 2,351.00 2,307.1251 3,187,234
May 04 2020 2,314.80 28.44 1.24% 2,257.80 2,326.02 2,245.00 4,774,394
May 01 2020 2,286.36 -179.43 -7.28% 2,336.80 2,360.4462 2,258.25 9,673,575
Apr 30 2020 2,465.79 93.08 3.92% 2,421.75 2,474.00 2,396.07 7,767,064
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.