AMZN

Amazon com Historical Data

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 Last Traded
37.63 1.14% 3,344.00 09:07:27
Open Price Low Price High Price Close Price Prev Close
3,306.37
more quote information »

AMZN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3,527.963,553.38523,247.203,384.825,570,518-183.96-5.21%
1 Month3,303.013,553.38523,247.203,390.634,189,35640.991.24%
3 Months3,251.173,553.38522,881.00013,230.043,660,01392.832.86%
6 Months3,230.613,553.38522,881.00013,214.603,694,773113.393.51%
1 Year2,374.783,553.38522,330.183,102.314,235,880969.2240.81%
3 Years1,589.3373,553.38521,307.002,221.504,457,7881,754.66110.4%
5 Years673.953,553.3852671.411,796.774,194,1322,670.05396.18%

AMZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 3,306.37 35.83 1.1% 3,270.02 3,314.40 3,247.20 4,438,836
May 05 2021 3,270.54 -41.33 -1.25% 3,340.01 3,354.695 3,264.36 3,692,611
May 04 2021 3,311.87 -74.62 -2.2% 3,356.20 3,367.975 3,272.13 5,428,580
May 03 2021 3,386.49 -80.93 -2.33% 3,483.55 3,485.00 3,373.60 5,864,492
Apr 30 2021 3,467.42 -3.89 -0.11% 3,527.96 3,553.3852 3,462.50 6,999,294
Apr 29 2021 3,471.31 12.81 0.37% 3,505.99 3,514.445 3,435.00 7,482,326
Apr 28 2021 3,458.50 41.07 1.2% 3,433.24 3,489.88 3,425.00 4,577,729
Apr 27 2021 3,417.43 8.43 0.25% 3,442.99 3,459.545 3,398.01 3,807,602
Apr 26 2021 3,409.00 68.12 2.04% 3,350.01 3,428.45 3,330.94 4,818,913
Apr 23 2021 3,340.88 31.84 0.96% 3,319.00 3,375.00 3,308.55 3,350,648
Apr 22 2021 3,309.04 -52.98 -1.58% 3,372.89 3,372.402 3,301.45 2,573,603
Apr 21 2021 3,362.02 27.33 0.82% 3,316.34 3,362.86 3,303.806 2,152,732
Apr 20 2021 3,334.69 -37.32 -1.11% 3,373.60 3,382.99 3,316.00 2,611,853
Apr 19 2021 3,372.01 -27.43 -0.81% 3,390.03 3,435.1377 3,360.16 2,720,906
Apr 16 2021 3,399.44 20.35 0.6% 3,381.63 3,405.5884 3,356.00 3,194,859
Apr 15 2021 3,379.09 46.09 1.38% 3,371.00 3,396.9999 3,352.00 3,226,736
Apr 14 2021 3,333.00 -67.00 -1.97% 3,403.63 3,401.00 3,326.00 3,137,930
Apr 13 2021 3,400.00 20.61 0.61% 3,402.00 3,431.68 3,395.63 3,294,412
Apr 12 2021 3,379.39 7.19 0.21% 3,358.43 3,395.04 3,351.15 3,272,920
Apr 09 2021 3,372.20 72.90 2.21% 3,303.01 3,372.20 3,288.90 4,330,210
Apr 08 2021 3,299.30 19.91 0.61% 3,309.14 3,324.50 3,292.00 2,785,877
Apr 07 2021 3,279.39 55.57 1.72% 3,230.38 3,303.5825 3,225.0799 3,337,265
See More Historical Prices »


Your Recent History
NASDAQ
AMZN
Amazon com
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.