AMZN

Amazon com Historical Data

Company Name Stock Ticker Symbol Market Type
Amazon com Inc AMZN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
2.81 2.0% 143.45 00:00:05
Open Price Low Price High Price Close Price Prev Close
142.05 140.1201 143.57 143.55 140.64
more quote information »

AMZN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week140.11144.60136.21140.4048,544,3583.342.38%
1 Month112.50144.60111.59128.9265,926,38830.9527.51%
3 Months109.4705144.60101.26118.5358,588,26833.9831.04%
6 Months151.954170.796101.26120.1129,078,793-8.50-5.6%
1 Year164.634188.1073101.26124.9916,029,883-21.18-12.87%
3 Years89.7995188.653981.266128.407,988,16653.6559.74%
5 Years48.9205188.653946.5875114.886,698,76794.53193.23%

AMZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 143.55 2.91 2.07% 142.05 143.57 140.1201 48,140,523
Aug 11 2022 140.64 -2.05 -1.44% 143.86 144.49 139.76 44,831,412
Aug 10 2022 142.69 4.86 3.53% 142.81 144.60 141.01 54,590,835
Aug 09 2022 137.83 -1.58 -1.13% 138.08 138.9523 136.21 40,401,200
Aug 08 2022 139.41 -1.39 -0.99% 142.05 144.2069 138.3031 52,243,169
Aug 05 2022 140.80 -1.77 -1.24% 140.11 142.86 139.6102 50,654,776
Aug 04 2022 142.57 3.05 2.19% 140.56 143.56 139.575 70,500,831
Aug 03 2022 139.52 5.36 4.0% 136.21 140.49 136.05 71,758,388
Aug 02 2022 134.16 -1.23 -0.91% 134.72 137.44 134.09 61,866,317
Aug 01 2022 135.39 0.44 0.33% 135.00 138.8339 133.52 76,788,685
Jul 29 2022 134.95 12.67 10.36% 134.90 137.65 132.41 148,941,728
Jul 28 2022 122.28 1.31 1.08% 121.57 122.835 118.08 80,972,728
Jul 27 2022 120.97 6.16 5.37% 117.31 121.90 117.1798 61,524,406
Jul 26 2022 114.81 -6.33 -5.23% 115.79 118.15 114.53 66,888,851
Jul 25 2022 121.14 -1.28 -1.05% 122.695 123.60 120.05 49,973,093
Jul 22 2022 122.42 -2.21 -1.77% 125.01 125.49 121.36 51,410,369
Jul 21 2022 124.63 1.86 1.52% 123.20 124.85 121.2628 60,161,705
Jul 20 2022 122.77 4.56 3.86% 118.69 123.475 118.32 71,195,691
Jul 19 2022 118.21 4.45 3.91% 115.70 118.95 114.03 60,870,985
Jul 18 2022 113.76 0.21 0.18% 115.00 117.235 113.19 59,041,108
Jul 15 2022 113.55 2.92 2.64% 112.50 115.59 111.59 83,900,286
Jul 14 2022 110.63 0.23 0.21% 110.24 111.18 107.58 51,068,080
Jul 13 2022 110.40 1.18 1.08% 107.00 111.78 106.0101 61,268,541
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.

Log in to InvestorsHub
Register Now