Amazon com Historical Data - AMZN

AMZN Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 2,154.30 20.05 0.94% 2,127.98 2,166.07 2,119.03 2,831,983
Feb 17 2020 2,134.25 0.00 +0.00% 2,155.68 2,161.00 2,125.89 0
Feb 14 2020 2,134.25 -15.62 -0.73% 2,155.68 2,161.00 2,125.89 2,580,018
Feb 13 2020 2,149.87 -10.13 -0.47% 2,146.00 2,170.28 2,142.00 2,847,517
Feb 12 2020 2,160.00 9.06 0.42% 2,163.95 2,180.2494 2,155.29 3,286,546
Feb 11 2020 2,150.94 17.05 0.8% 2,148.28 2,185.50 2,136.0218 5,705,822
Feb 10 2020 2,133.8899 52.30 2.51% 2,085.01 2,135.60 2,085.029 4,967,842
Feb 07 2020 2,081.5871 31.36 1.53% 2,041.99 2,098.53 2,038.189 4,962,045
Feb 06 2020 2,050.23 10.36 0.51% 2,041.92 2,056.30 2,024.8001 3,052,734
Feb 05 2020 2,039.87 -10.13 -0.49% 2,071.50 2,070.875 2,032.005 4,230,226
Feb 04 2020 2,050.00 45.80 2.29% 2,029.81 2,059.80 1,999.19 5,224,867
Feb 03 2020 2,004.20 -4.52 -0.23% 2,011.15 2,048.36 2,000.3497 5,820,596
Jan 31 2020 2,008.72 138.04 7.38% 2,051.7199 2,055.7199 2,002.681 15,319,888
Jan 30 2020 1,870.68 12.68 0.68% 1,859.35 1,872.87 1,850.626 3,385,883
Jan 29 2020 1,858.00 4.75 0.26% 1,864.00 1,874.75 1,855.40 1,994,883
Jan 28 2020 1,853.25 23.75 1.3% 1,840.50 1,858.11 1,828.34 2,593,229
Jan 27 2020 1,829.50 -31.36 -1.69% 1,820.50 1,840.92 1,815.34 3,463,532
Jan 24 2020 1,860.86 -23.72 -1.26% 1,890.28 1,894.793 1,847.44 3,746,767
Jan 23 2020 1,884.58 -2.88 -0.15% 1,885.11 1,889.975 1,872.76 2,373,932
Jan 22 2020 1,887.46 -6.74 -0.36% 1,896.09 1,902.25 1,883.704 3,143,059
Jan 21 2020 1,894.20 29.95 1.61% 1,864.00 1,894.27 1,856.00 3,576,787
Jan 20 2020 1,864.25 0.00 +0.00% 1,885.89 1,885.0185 1,857.4025 0
Jan 17 2020 1,864.25 -13.69 -0.73% 1,885.89 1,885.0185 1,857.4025 3,829,805
Jan 16 2020 1,877.94 15.94 0.86% 1,882.69 1,885.59 1,866.02 2,612,799
Jan 15 2020 1,862.00 -7.85 -0.42% 1,872.13 1,878.86 1,855.09 2,819,347
Jan 14 2020 1,869.85 -21.05 -1.11% 1,885.96 1,887.11 1,858.55 3,328,323
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 3,913,126
Jan 03 2020 1,874.97 -23.52 -1.24% 1,864.50 1,886.1965 1,860.00 3,652,536
Jan 02 2020 1,898.4876 50.65 2.74% 1,874.79 1,898.4876 1,864.22 3,965,003
Jan 01 2020 1,847.84 0.00 +0.00% 1,841.99 1,853.26 1,832.23 0
Dec 31 2019 1,847.84 0.95 0.05% 1,841.99 1,853.26 1,832.23 2,447,415
Dec 30 2019 1,846.89 -22.91 -1.23% 1,874.00 1,883.8199 1,841.00 3,616,248
Dec 27 2019 1,869.80 1.03 0.06% 1,882.92 1,901.1065 1,866.01 6,062,861
Dec 26 2019 1,868.77 79.56 4.45% 1,801.20 1,870.46 1,799.8002 6,372,459
Dec 25 2019 1,789.21 0.00 +0.00% 1,793.92 1,795.50 1,787.575 0
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 6.50 0.36% 1,788.26 1,793.00 1,784.51 1,930,221
Dec 20 2019 1,786.50 -5.78 -0.32% 1,799.64 1,802.97 1,782.45 4,478,300
Dec 19 2019 1,792.28 9.48 0.53% 1,781.77 1,792.99 1,774.06 2,281,174
Dec 18 2019 1,782.80 -7.86 -0.44% 1,795.45 1,798.0213 1,782.36 3,298,600
Dec 17 2019 1,790.66 21.45 1.21% 1,778.01 1,792.00 1,770.00 3,472,104
Dec 16 2019 1,769.21 8.27 0.47% 1,766.90 1,769.50 1,757.28 3,028,926
Dec 13 2019 1,760.94 0.61 0.03% 1,764.72 1,770.00 1,754.47 2,643,040
Dec 12 2019 1,760.33 12.33 0.71% 1,750.70 1,764.00 1,745.44 2,997,099
Dec 11 2019 1,748.00 8.79 0.51% 1,741.67 1,750.00 1,735.81 1,881,869
Dec 10 2019 1,739.21 -10.30 -0.59% 1,748.70 1,753.00 1,735.07 2,398,138
Dec 09 2019 1,749.51 -2.09 -0.12% 1,749.30 1,766.705 1,745.61 2,320,031
Dec 06 2019 1,751.60 11.12 0.64% 1,752.33 1,754.295 1,740.3671 3,024,325
Dec 05 2019 1,740.48 -20.21 -1.15% 1,763.50 1,772.18 1,740.00 2,660,064
Dec 04 2019 1,760.69 -9.27 -0.52% 1,775.56 1,789.0894 1,760.2201 2,596,194
Dec 03 2019 1,769.96 -11.64 -0.65% 1,761.13 1,772.87 1,747.59 3,369,690
Dec 02 2019 1,781.60 -17.15 -0.95% 1,804.00 1,812.99 1,762.68 3,668,841
Nov 29 2019 1,798.75 -19.97 -1.1% 1,817.78 1,824.69 1,794.55 1,922,947
Nov 28 2019 1,818.72 0.00 +0.00% 1,801.00 1,824.50 1,797.31 0
Nov 27 2019 1,818.72 21.78 1.21% 1,801.00 1,824.50 1,797.31 2,929,834
Nov 26 2019 1,796.94 23.83 1.34% 1,779.92 1,797.03 1,778.6038 3,044,795
Nov 25 2019 1,773.11 25.80 1.48% 1,753.25 1,777.42 1,750.00 3,166,566
Nov 22 2019 1,747.31 12.60 0.73% 1,739.00 1,747.90 1,731.0185 2,308,779
Nov 21 2019 1,734.71 -10.82 -0.62% 1,743.00 1,747.9699 1,730.36 2,541,637


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.