Amazon com Historical Data - AMZN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-55.39 -2.83% 1,900.10 1,899.95 1,939.79 1,931.00 1,955.49 00:00:02
more quote information »

AMZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,925.001,956.5451,812.251,896.387,219,997-24.90-1.29%
1 Month1,814.581,996.331,625.321,850.617,618,22785.524.71%
3 Months1,864.502,185.501,625.321,915.865,352,07435.601.91%
6 Months1,747.802,185.501,625.321,862.764,051,854152.308.71%
1 Year1,784.002,185.501,625.321,859.343,815,413116.106.51%
3 Years838.072,185.50833.501,570.584,401,4651,062.03126.72%
5 Years367.112,185.50366.57341,240.364,095,1791,532.99417.58%

AMZN 1 Month 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
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:20200330 04:26:27