Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
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 |
AMZN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2,457.30 | 2,469.1353 | 2,330.18 | 2,416.86 | 3,623,360 | -14.93 | -0.61% |
| 1 Month | 2,336.80 | 2,525.45 | 2,245.00 | 2,385.91 | 4,085,912 | 105.57 | 4.52% |
| 3 Months | 1,875.00 | 2,525.45 | 1,625.32 | 2,111.04 | 5,751,493 | 567.37 | 30.26% |
| 6 Months | 1,817.78 | 2,525.45 | 1,625.32 | 2,029.34 | 4,792,350 | 624.59 | 34.36% |
| 1 Year | 1,823.18 | 2,525.45 | 1,625.32 | 1,944.66 | 3,963,747 | 619.19 | 33.96% |
| 3 Years | 996.51 | 2,525.45 | 927.00 | 1,645.31 | 4,481,530 | 1,445.86 | 145.09% |
| 5 Years | 427.57 | 2,525.45 | 419.14 | 1,303.71 | 4,161,844 | 2,014.80 | 471.22% |
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 |
