Amazon com Historical Data - AMZN

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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 Low Price High Price Open Price Close Price Last Traded
-57.13 -2.65% 2,095.97 2,088.00 2,144.2377 2,141.00 2,153.10 19:59:59
more quote information »

AMZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2,155.682,185.102,088.002,152.882,746,524-59.71-2.77%
1 Month1,890.282,185.501,815.342,037.894,294,130205.6910.88%
3 Months1,817.782,185.501,735.071,917.763,544,804278.1915.3%
6 Months1,818.982,185.501,685.061,845.733,138,998276.9915.23%
1 Year1,619.852,185.501,586.571,838.703,508,871476.1229.39%
3 Years848.842,185.50833.501,539.194,241,0591,247.13146.92%
5 Years383.402,185.50365.651,206.933,994,8821,712.57446.68%

AMZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 2,095.9699 -57.13 -2.65% 2,141.00 2,144.215 2,088.00 4,575,704
Feb 20 2020 2,153.10 -17.39 -0.8% 2,172.67 2,176.78 2,127.45 3,109,157
Feb 19 2020 2,170.4899 16.19 0.75% 2,167.80 2,185.10 2,161.37 2,464,938
Feb 18 2020 2,154.30 20.05 0.94% 2,127.98 2,166.07 2,119.03 2,831,983
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
See More Historical Prices »


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.