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 Last Traded
-3.55 -0.11% 3,332.00 19:59:39
Open Price Low Price High Price Close Price Prev Close
3,336.47 3,297.70 3,347.7997 3,320.37 3,335.55
more quote information »

AMZN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3,387.383,460.993,297.703,411.712,534,746-55.38-1.63%
1 Month3,374.013,460.993,176.253,321.682,858,320-42.01-1.25%
3 Months3,351.463,549.993,175.773,355.582,865,876-19.46-0.58%
6 Months3,350.013,773.07823,127.373,397.333,349,113-18.01-0.54%
1 Year3,198.103,773.07822,881.00013,287.123,543,555133.904.19%
3 Years1,703.343,773.07821,307.002,424.834,252,9691,628.6695.62%
5 Years839.303,773.0782710.101,975.554,219,3172,492.70297.0%

AMZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 3,320.37 -15.18 -0.46% 3,336.4699 3,347.7997 3,297.70 2,220,303
Oct 22 2021 3,335.55 -99.46 -2.9% 3,421.26 3,429.50 3,331.30 3,132,103
Oct 21 2021 3,435.01 19.95 0.58% 3,414.25 3,440.28 3,403.00 1,867,580
Oct 20 2021 3,415.06 -29.09 -0.84% 3,453.37 3,460.99 3,401.0766 2,135,483
Oct 19 2021 3,444.15 -2.59 -0.08% 3,433.51 3,454.69 3,422.00 2,382,232
Oct 18 2021 3,446.74 37.72 1.11% 3,387.38 3,448.69 3,385.10 3,156,330
Oct 15 2021 3,409.02 109.16 3.31% 3,306.50 3,410.42 3,304.67 5,173,908
Oct 14 2021 3,299.86 15.58 0.47% 3,303.33 3,312.60 3,294.92 2,107,300
Oct 13 2021 3,284.28 36.95 1.14% 3,269.00 3,288.38 3,261.1289 2,421,902
Oct 12 2021 3,247.33 1.03 0.03% 3,259.415 3,267.5279 3,236.28 1,814,800
Oct 11 2021 3,246.30 -42.32 -1.29% 3,272.41 3,292.5899 3,238.10 2,028,435
Oct 08 2021 3,288.62 -13.81 -0.42% 3,317.00 3,321.43 3,288.20 1,994,066
Oct 07 2021 3,302.43 40.42 1.24% 3,289.53 3,325.746 3,283.06 2,405,362
Oct 06 2021 3,262.01 41.01 1.27% 3,213.53 3,264.34 3,198.62 2,524,526
Oct 05 2021 3,221.00 31.22 0.98% 3,204.12 3,260.73 3,203.00 3,230,320
Oct 04 2021 3,189.78 -93.48 -2.85% 3,278.75 3,279.9899 3,176.25 4,513,060
Oct 01 2021 3,283.26 -1.78 -0.05% 3,290.25 3,307.00 3,258.8428 2,833,595
Sep 30 2021 3,285.04 -16.08 -0.49% 3,315.25 3,327.69 3,274.896 2,835,847
Sep 29 2021 3,301.12 -14.84 -0.45% 3,326.02 3,351.30 3,297.87 2,557,306
Sep 28 2021 3,315.96 -89.84 -2.64% 3,357.50 3,369.19 3,290.1001 4,422,770
Sep 27 2021 3,405.80 -19.72 -0.58% 3,374.01 3,415.57 3,339.61 3,629,470
See More Historical Prices ยป
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:20211026 01:57:57