Amazon com Historical Data - AMZN

AMZN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 2,439.4899 38.39 1.6% 2,415.70 2,442.37 2,398.1973 3,339,829
May 28 2020 2,401.10 -10.90 -0.45% 2,384.33 2,436.9699 2,385.8452 3,159,025
May 27 2020 2,412.00 -9.86 -0.41% 2,402.00 2,413.58 2,330.18 4,981,215
May 26 2020 2,421.86 -15.02 -0.62% 2,456.4899 2,459.4237 2,414.06 3,541,218
May 25 2020 2,436.88 0.00 +0.00% 2,457.30 2,469.1353 2,430.13 0
May 22 2020 2,436.88 -9.86 -0.4% 2,457.30 2,469.1353 2,430.13 2,811,983
May 21 2020 2,446.7399 -52.96 -2.12% 2,501.15 2,525.45 2,442.54 5,055,377
May 20 2020 2,499.70 49.72 2.03% 2,474.4699 2,500.01 2,465.00 3,934,014
May 19 2020 2,449.98 23.39 0.96% 2,429.83 2,484.995 2,421.01 4,273,139
May 18 2020 2,426.59 18.59 0.77% 2,402.53 2,433.00 2,384.195 4,339,005
May 15 2020 2,408.00 20.31 0.85% 2,368.52 2,411.00 2,356.37 4,094,987
May 14 2020 2,387.69 8.56 0.36% 2,361.10 2,390.71 2,349.00 3,585,356
May 13 2020 2,379.1252 22.18 0.94% 2,367.73 2,407.4699 2,339.20 4,710,913
May 12 2020 2,356.95 -52.03 -2.16% 2,411.85 2,418.9994 2,355.00 2,998,037
May 11 2020 2,408.98 29.37 1.23% 2,374.81 2,419.665 2,373.37 3,160,546
May 08 2020 2,379.61 12.01 0.51% 2,374.40 2,387.2449 2,357.00 2,965,513
May 07 2020 2,367.60 16.34 0.69% 2,374.78 2,378.79 2,343.11 3,338,659
May 06 2020 2,351.26 33.46 1.44% 2,329.9899 2,357.45 2,320.00 3,048,142
May 05 2020 2,317.80 3.00 0.13% 2,341.80 2,351.00 2,307.1251 3,187,234
May 04 2020 2,314.80 28.44 1.24% 2,257.80 2,326.02 2,245.00 4,774,394
May 01 2020 2,286.36 -179.43 -7.28% 2,336.80 2,360.4462 2,258.25 9,673,575
Apr 30 2020 2,465.79 93.08 3.92% 2,421.75 2,474.00 2,396.07 7,767,064
Apr 29 2020 2,372.71 58.63 2.53% 2,330.90 2,394.28 2,310.00 4,341,260
Apr 28 2020 2,314.08 -61.92 -2.61% 2,372.10 2,395.45 2,306.00 5,072,210
Apr 27 2020 2,376.00 -34.22 -1.42% 2,442.00 2,447.4843 2,363.4201 5,579,560
Apr 24 2020 2,410.2199 11.22 0.47% 2,418.00 2,422.11 2,382.00 3,787,883
Apr 23 2020 2,399.00 35.51 1.5% 2,398.20 2,424.2199 2,357.59 4,969,818
Apr 22 2020 2,363.4899 21.10 0.9% 2,369.17 2,393.31 2,351.50 4,135,729
Apr 21 2020 2,342.39 -51.22 -2.14% 2,417.00 2,428.3099 2,280.00 7,342,305
Apr 20 2020 2,393.61 21.33 0.9% 2,390.20 2,444.98 2,375.20 5,678,961
Apr 17 2020 2,372.28 -37.21 -1.54% 2,373.00 2,399.9699 2,316.02 7,845,203
Apr 16 2020 2,409.4899 101.81 4.41% 2,346.50 2,460.998 2,336.707 11,640,157
Apr 15 2020 2,307.68 24.88 1.09% 2,256.46 2,333.369 2,240.06 6,631,175
Apr 14 2020 2,282.80 113.93 5.25% 2,200.95 2,291.797 2,163.45 7,989,930
Apr 13 2020 2,168.87 128.67 6.31% 2,039.87 2,180.00 2,033.00 6,637,517
Apr 10 2020 2,040.20 0.00 +0.00% 2,046.00 2,059.54 2,017.66 0
Apr 09 2020 2,040.20 -2.80 -0.14% 2,046.00 2,059.54 2,017.66 4,572,632
Apr 08 2020 2,043.00 31.40 1.56% 2,021.00 2,044.00 2,011.15 3,920,146
Apr 07 2020 2,011.60 14.01 0.7% 2,017.26 2,035.61 1,997.62 4,961,572
Apr 06 2020 1,997.59 91.59 4.81% 1,938.00 1,998.52 1,930.02 5,626,234
Apr 03 2020 1,906.00 -12.00 -0.63% 1,912.00 1,926.33 1,889.15 3,534,835
Apr 02 2020 1,918.00 10.30 0.54% 1,901.64 1,934.00 1,890.00 4,291,233
Apr 01 2020 1,907.70 -38.93 -2.0% 1,933.00 1,944.96 1,893.00 4,077,827
Mar 31 2020 1,946.63 -8.63 -0.44% 1,964.35 1,992.91 1,944.01 4,938,524
Mar 30 2020 1,955.26 54.26 2.85% 1,922.48 1,973.11 1,912.5741 6,010,537
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
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:20200531 11:42:31