AMZN

Amazon com Historical Data

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
-56.92 -1.86% 3,000.12 2,990.45 3,067.9999 3,058.55 3,057.04 19:04:56
more quote information »

AMZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2,685.153,069.552,675.032,913.305,794,075314.9711.73%
1 Month2,529.443,069.552,503.352,710.754,634,034470.6818.61%
3 Months2,200.953,069.552,163.452,492.964,685,015799.1736.31%
6 Months1,904.503,069.551,625.322,174.705,024,2121,095.6257.53%
1 Year1,935.363,069.551,625.322,039.794,057,2351,064.7655.02%
3 Years969.553,069.55931.751,703.374,490,0512,030.57209.43%
5 Years435.683,069.55425.571,344.074,206,1542,564.44588.61%

AMZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 3,057.04 169.85 5.88% 2,934.90 3,059.88 2,930.30 6,746,175
Jul 02 2020 2,887.19 12.19 0.42% 2,912.01 2,955.56 2,871.1021 6,500,874
Jul 01 2020 2,875.00 116.18 4.21% 2,757.00 2,895.00 2,748.00 6,317,870
Jun 30 2020 2,758.82 78.44 2.93% 2,685.15 2,769.63 2,675.03 3,611,381
Jun 29 2020 2,680.38 -12.76 -0.47% 2,691.00 2,710.00 2,630.08 4,152,219
Jun 26 2020 2,693.14 -61.44 -2.23% 2,777.00 2,782.03 2,688.00 6,273,644
Jun 25 2020 2,754.58 22.53 0.82% 2,739.48 2,756.9699 2,712.14 2,941,451
Jun 24 2020 2,732.05 -32.37 -1.17% 2,780.00 2,796.00 2,721.00 4,483,170
Jun 23 2020 2,764.42 51.97 1.92% 2,728.00 2,783.03 2,718.04 4,165,396
Jun 22 2020 2,712.45 38.74 1.45% 2,684.36 2,715.00 2,669.00 3,129,858
Jun 19 2020 2,673.71 19.70 0.74% 2,678.08 2,697.43 2,659.00 5,426,308
Jun 18 2020 2,654.01 13.03 0.49% 2,647.34 2,659.64 2,636.11 2,454,437
Jun 17 2020 2,640.98 27.19 1.04% 2,647.00 2,655.00 2,631.82 2,902,346
Jun 16 2020 2,613.79 40.79 1.59% 2,619.40 2,620.00 2,578.0005 3,510,300
Jun 15 2020 2,573.00 28.34 1.11% 2,528.00 2,584.00 2,507.00 3,795,315
Jun 12 2020 2,544.66 -13.30 -0.52% 2,601.50 2,621.4766 2,503.35 5,282,182
Jun 11 2020 2,557.96 -89.49 -3.38% 2,605.00 2,671.27 2,555.00 5,730,063
Jun 10 2020 2,647.45 47.97 1.85% 2,645.10 2,670.00 2,626.26 4,900,115
Jun 09 2020 2,599.48 75.42 2.99% 2,529.44 2,626.43 2,526.10 5,075,391
Jun 08 2020 2,524.06 41.06 1.65% 2,501.58 2,530.00 2,487.96 3,933,300
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:20200707 23:19:58