Amazon com Historical Data - AMZN

AMZN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 1,901.00 -55.00 -2.81% 1,931.00 1,939.79 1,899.95 5,231,813
Mar 26 2020 1,956.00 70.16 3.72% 1,902.00 1,956.49 1,863.00 6,054,550
Mar 25 2020 1,885.84 -49.16 -2.54% 1,920.69 1,949.6064 1,885.78 6,419,058
Mar 24 2020 1,935.00 32.17 1.69% 1,951.31 1,954.5033 1,900.3403 7,045,411
Mar 23 2020 1,902.83 62.83 3.41% 1,827.75 1,919.40 1,812.25 7,673,758
Mar 20 2020 1,840.00 -43.99 -2.33% 1,925.00 1,956.545 1,820.73 9,708,146
Mar 19 2020 1,883.99 69.49 3.83% 1,858.33 1,945.00 1,832.73 10,076,291
Mar 18 2020 1,814.50 6.66 0.37% 1,750.00 1,841.47 1,745.28 9,427,668
Mar 17 2020 1,807.84 118.69 7.03% 1,776.00 1,857.00 1,690.297 10,726,167
Mar 16 2020 1,689.15 -90.85 -5.1% 1,642.00 1,758.9965 1,625.32 8,710,511
Mar 13 2020 1,780.00 100.00 5.95% 1,755.00 1,786.31 1,676.6099 8,461,890
Mar 12 2020 1,680.00 -141.00 -7.74% 1,713.50 1,765.00 1,675.00 11,130,037
Mar 11 2020 1,821.00 -70.82 -3.74% 1,860.00 1,870.22 1,801.50 5,572,662
Mar 10 2020 1,891.82 91.23 5.07% 1,870.00 1,894.27 1,818.59 6,936,573
Mar 09 2020 1,800.59 -100.50 -5.29% 1,774.00 1,862.77 1,761.4701 7,695,617
Mar 06 2020 1,901.09 -22.94 -1.19% 1,875.00 1,910.87 1,869.54 5,205,869
Mar 05 2020 1,924.03 -51.80 -2.62% 1,933.31 1,960.51 1,910.00 4,700,458
Mar 04 2020 1,975.83 65.83 3.45% 1,946.57 1,978.00 1,922.00 4,637,613
Mar 03 2020 1,910.00 -43.95 -2.25% 1,973.00 1,996.33 1,888.0901 7,461,973
Mar 02 2020 1,953.95 67.95 3.6% 1,905.26 1,953.95 1,860.00 6,651,653
Feb 28 2020 1,886.00 -0.07 0.0% 1,814.58 1,889.76 1,811.645 9,267,797
Feb 27 2020 1,886.07 -96.43 -4.86% 1,934.38 1,975.00 1,882.7621 8,016,353
Feb 26 2020 1,982.50 9.76 0.49% 1,970.01 2,014.67 1,960.45 5,178,978
Feb 25 2020 1,972.74 -36.55 -1.82% 2,026.42 2,034.60 1,958.42 6,187,032
Feb 24 2020 2,009.29 -86.68 -4.14% 2,003.18 2,039.295 1,987.9742 6,446,569
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 17 2020 2,134.25 0.00 +0.00% 2,155.68 2,161.00 2,125.89 0
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
Jan 22 2020 1,887.46 -6.74 -0.36% 1,896.09 1,902.25 1,883.704 3,143,059
Jan 21 2020 1,894.20 29.95 1.61% 1,864.00 1,894.27 1,856.00 3,576,787
Jan 20 2020 1,864.25 0.00 +0.00% 1,885.89 1,885.0185 1,857.4025 0
Jan 17 2020 1,864.25 -13.69 -0.73% 1,885.89 1,885.0185 1,857.4025 3,829,805
Jan 16 2020 1,877.94 15.94 0.86% 1,882.69 1,885.59 1,866.02 2,612,799
Jan 15 2020 1,862.00 -7.85 -0.42% 1,872.13 1,878.86 1,855.09 2,819,347
Jan 14 2020 1,869.85 -21.05 -1.11% 1,885.96 1,887.11 1,858.55 3,328,323
Jan 13 2020 1,890.90 7.74 0.41% 1,891.31 1,898.00 1,880.80 2,751,067
Jan 10 2020 1,883.16 -18.01 -0.95% 1,905.37 1,906.00 1,880.00 2,828,897
Jan 09 2020 1,901.17 8.17 0.43% 1,909.16 1,917.82 1,891.97 3,061,218
Jan 08 2020 1,893.00 -13.25 -0.7% 1,898.68 1,911.62 1,886.6628 3,429,046
Jan 07 2020 1,906.25 3.37 0.18% 1,904.50 1,913.89 1,892.8585 3,914,314
Jan 06 2020 1,902.88 27.91 1.49% 1,860.00 1,903.69 1,853.39 3,913,126
Jan 03 2020 1,874.97 -23.52 -1.24% 1,864.50 1,886.1965 1,860.00 3,652,536
Jan 02 2020 1,898.4876 50.65 2.74% 1,874.79 1,898.4876 1,864.22 3,965,003
Jan 01 2020 1,847.84 0.00 +0.00% 1,841.99 1,853.26 1,832.23 0
Dec 31 2019 1,847.84 0.95 0.05% 1,841.99 1,853.26 1,832.23 2,447,415


$
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.