1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Amazon com (AMZN)
  7. Historical

AMZN

Amazon com Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Amazon com AMZN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-52.36 -1.52% 3,385.00 20:00:01
Open Price Low Price High Price Close Price Prev Close
3,454.00 3,339.07 3,469.865 3,389.79 3,437.36
more quote information »

AMZN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3,603.953,633.503,338.603,490.123,450,007-218.95-6.08%
1 Month3,478.053,762.1453,338.603,549.033,566,260-93.05-2.68%
3 Months3,497.003,762.1453,176.253,431.993,235,433-112.00-3.2%
6 Months3,205.013,773.07823,172.203,444.923,257,330179.995.62%
1 Year3,205.203,773.07822,881.00013,331.613,426,539179.805.61%
3 Years1,769.463,773.07821,307.002,509.344,120,2921,615.5491.3%
5 Years745.003,773.0782742.002,036.734,189,4892,640.00354.36%

AMZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 3,389.79 -47.57 -1.38% 3,454.00 3,469.865 3,339.07 4,037,814
Dec 02 2021 3,437.36 -6.36 -0.18% 3,460.13 3,492.1899 3,425.00 3,231,027
Dec 01 2021 3,443.72 -63.35 -1.81% 3,546.36 3,559.88 3,441.60 3,750,469
Nov 30 2021 3,507.07 -54.50 -1.53% 3,564.89 3,585.77 3,492.0338 4,013,601
Nov 29 2021 3,561.57 57.01 1.63% 3,545.48 3,596.00 3,532.49 3,263,621
Nov 26 2021 3,504.56 -75.85 -2.12% 3,603.95 3,633.50 3,504.15 2,991,317
Nov 24 2021 3,580.41 0.37 0.01% 3,561.50 3,613.64 3,536.85 2,321,966
Nov 23 2021 3,580.04 7.47 0.21% 3,585.65 3,619.8727 3,530.6664 3,690,646
Nov 22 2021 3,572.57 -104.00 -2.83% 3,675.32 3,712.02 3,567.50 4,844,322
Nov 19 2021 3,676.57 -19.49 -0.53% 3,709.13 3,762.145 3,675.72 4,941,332
Nov 18 2021 3,696.06 147.06 4.14% 3,566.35 3,704.20 3,561.00 5,700,904
Nov 17 2021 3,549.00 8.30 0.23% 3,565.48 3,587.1864 3,546.12 2,559,979
Nov 16 2021 3,540.70 -4.98 -0.14% 3,539.00 3,576.50 3,525.1466 2,211,945
Nov 15 2021 3,545.68 20.53 0.58% 3,538.045 3,593.00 3,525.81 2,926,544
Nov 12 2021 3,525.15 52.65 1.52% 3,488.89 3,540.7262 3,450.4628 2,686,628
Nov 11 2021 3,472.50 -9.55 -0.27% 3,514.74 3,542.4979 3,469.00 2,255,712
Nov 10 2021 3,482.05 -94.18 -2.63% 3,563.00 3,605.15 3,464.125 4,033,293
Nov 09 2021 3,576.23 87.25 2.5% 3,515.75 3,593.4999 3,501.425 4,275,168
Nov 08 2021 3,488.98 -30.01 -0.85% 3,520.01 3,579.00 3,487.86 3,068,645
Nov 05 2021 3,518.99 41.99 1.21% 3,478.05 3,566.25 3,477.00 4,991,827
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.