Amazon com Historical Data - AMZN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 High Price Low Price Open Price Close Price Last Traded
  -29.97 -1.68% 1,757.51 1,793.979 1,749.2001 1,787.80 1,787.48 23:59:46
more quote information »

AMZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week1,741.991,800.951,722.051,754.86533M15.520.89%
1 Month1,821.711,830.621,685.061,744.25813M-64.2-3.52%
3 Months1,9421,950.8951,685.061,789.56783M-184.49-9.50%
6 Months1,866.22,035.81,6721,846.58983M-108.69-5.82%
1 Year1,821.492,035.81,3071,718.71375M-63.98-3.51%
3 Years822.112,050.5710.11,432.32674M935.4113.78%
5 Years302.952,050.52771,107.14364M1,454.56480.13%

AMZN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 20191,757.81-29.67-1.66%1,749.20011,793.9793,168,854
Oct 17 20191,787.48+12.79+0.72%1,782.021,800.952,631,757
Oct 16 20191,774.69+7.25+0.41%1,770.62231,786.07952,715,166
Oct 15 20191,767.44+31.01+1.79%1,739.051,776.453,092,306
Oct 14 20191,736.43+4.51+0.26%1,722.051,741.681,896,274
Oct 11 20191,731.92+11.32+0.66%1,729.861,745.3513,239,800
Oct 10 20191,720.60-1.39-0.08%1,713.751,738.292,560,430
Oct 09 20191,721.99+16.48+0.97%1,714.92261,729.28622,025,054
Oct 08 20191,705.51-27.05-1.56%1,705.001,727.002,525,788
Oct 07 20191,732.56-7.09-0.41%1,724.53931,747.55022,150,372
Oct 04 20191,739.65+15.55+0.90%1,719.241,740.5752,449,704
Oct 03 20191,724.10+10.10+0.59%1,685.061,725.003,443,642
Oct 02 20191,714.00-21.65-1.25%1,705.32491,728.30853,287,916
Oct 01 20191,735.65-0.26-0.01%1,728.411,755.602,947,442
Sep 30 20191,735.91+10.46+0.61%1,709.221,737.462,642,762
Sep 27 20191,725.45-9.97-0.57%1,713.821,748.76893,876,372
Sep 26 20191,735.42-32.91-1.86%1,731.501,771.493,513,378
Sep 25 20191,768.33+26.72+1.53%1,723.281,773.003,472,773
Sep 24 20191,741.61-43.69-2.45%1,735.5451,797.004,601,701
Sep 23 20191,785.30-8.65-0.48%1,767.321,792.702,912,631
Sep 20 20191,793.95-27.55-1.51%1,781.001,830.625,167,692
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191020 23:43:02