AMZN

Amazon com Historical Data

AMZN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 114.41 -0.74 -0.64% 117.195 118.32 113.05 60,087,501
Sep 26 2022 115.15 1.37 1.2% 113.295 117.335 113.13 62,670,660
Sep 23 2022 113.78 -3.53 -3.01% 116.04 116.05 112.06 65,086,949
Sep 22 2022 117.31 -1.23 -1.04% 117.06 118.79 116.26 55,185,319
Sep 21 2022 118.54 -3.65 -2.99% 122.39 123.73 118.45 58,328,447
Sep 20 2022 122.19 -2.47 -1.98% 123.35 124.3963 121.14 47,651,794
Sep 19 2022 124.66 1.13 0.91% 122.26 124.71 121.80 47,206,886
Sep 16 2022 123.53 -2.75 -2.18% 122.78 123.87 120.70 115,614,742
Sep 15 2022 126.28 -2.27 -1.77% 127.38 130.37 125.495 52,834,720
Sep 14 2022 128.55 1.73 1.36% 127.41 128.84 126.33 45,405,126
Sep 13 2022 126.82 -9.63 -7.06% 131.07 131.39 126.29 72,570,693
Sep 12 2022 136.45 3.18 2.39% 134.095 136.49 134.00 53,773,907
Sep 09 2022 133.27 3.45 2.66% 130.91 133.69 130.76 49,469,382
Sep 08 2022 129.82 0.34 0.26% 127.72 130.28 127.10 43,921,945
Sep 07 2022 129.48 3.37 2.67% 126.24 129.82 125.41 48,487,523
Sep 06 2022 126.11 -1.40 -1.1% 127.93 128.5999 124.74 43,842,497
Sep 05 2022 127.51 0.00 +0.00% 129.50 131.38 126.39 0
Sep 02 2022 127.51 -0.31 -0.24% 129.50 131.38 126.39 57,405,410
Sep 01 2022 127.82 1.05 0.83% 126.00 128.02 123.66 56,564,311
Aug 31 2022 126.77 -1.96 -1.52% 129.45 130.59 126.74 53,457,954
Aug 30 2022 128.73 -1.06 -0.82% 131.32 132.0745 126.85 49,162,508
Aug 29 2022 129.79 -0.96 -0.73% 129.80 131.9499 128.77 48,095,834
Aug 26 2022 130.75 -6.53 -4.76% 136.55 137.83 130.50 53,267,513
Aug 25 2022 137.28 3.48 2.6% 135.26 137.42 134.285 37,463,654
Aug 24 2022 133.80 0.18 0.13% 132.75 135.47 132.10 38,588,795
Aug 23 2022 133.62 0.40 0.3% 133.41 134.99 132.95 36,262,449
Aug 22 2022 133.22 -5.01 -3.62% 135.72 136.32 132.85 50,388,513
Aug 19 2022 138.23 -4.07 -2.86% 140.47 141.11 137.9142 48,144,230
Aug 18 2022 142.30 0.20 0.14% 141.29 142.77 140.3899 37,430,505
Aug 17 2022 142.10 -2.68 -1.85% 142.69 143.38 140.80 48,080,712
Aug 16 2022 144.78 1.60 1.12% 143.905 146.57 142.00 59,073,717
Aug 15 2022 143.18 -0.37 -0.26% 142.80 143.76 141.49 38,963,590
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
Jul 12 2022 109.22 -2.53 -2.26% 112.16 113.23 108.34 54,195,739
Jul 11 2022 111.75 -3.79 -3.28% 114.09 114.105 110.9085 53,497,349
Jul 08 2022 115.54 -0.79 -0.68% 114.60 116.58 113.70 45,688,541
Jul 07 2022 116.33 2.00 1.75% 113.85 116.9842 113.50 57,799,339
Jul 06 2022 114.33 0.83 0.73% 113.28 115.48 112.01 66,917,363
Jul 05 2022 113.50 3.94 3.6% 107.60 114.08 106.33 76,618,577
Jul 04 2022 109.56 0.00 +0.00% 106.29 109.75 105.8469 0
Jul 01 2022 109.56 3.35 3.15% 106.29 109.75 105.8469 73,039,705
Jun 30 2022 106.21 -2.71 -2.49% 108.11 108.18 102.52 97,642,791


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