AMZN

Amazon com Historical Data

AMZN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 3,008.80 -70.20 -2.28% 3,007.90 3,029.4319 2,973.00 6,333,107
Sep 16 2020 3,079.00 -76.55 -2.43% 3,181.2399 3,175.13 3,074.15 4,425,831
Sep 15 2020 3,155.55 52.58 1.69% 3,136.00 3,175.02 3,109.65 3,848,607
Sep 14 2020 3,102.9699 -12.53 -0.4% 3,172.00 3,186.445 3,096.00 4,454,887
Sep 11 2020 3,115.50 -57.50 -1.81% 3,205.00 3,230.00 3,083.98 5,031,583
Sep 10 2020 3,173.00 -96.94 -2.96% 3,305.33 3,349.89 3,170.55 5,247,140
Sep 09 2020 3,269.94 120.10 3.81% 3,203.4699 3,303.175 3,184.01 5,086,978
Sep 08 2020 3,149.84 -144.66 -4.39% 3,145.00 3,250.8449 3,130.00 5,988,084
Sep 07 2020 3,294.50 0.00 +0.00% 3,321.01 3,381.3814 3,111.34 0
Sep 04 2020 3,294.50 -73.50 -2.18% 3,321.01 3,381.3814 3,111.34 8,687,892
Sep 03 2020 3,368.00 -163.45 -4.63% 3,485.10 3,488.41 3,303.00 7,911,147
Sep 02 2020 3,531.45 32.33 0.92% 3,547.00 3,552.25 3,486.685 3,864,052
Sep 01 2020 3,499.12 48.16 1.4% 3,487.91 3,513.87 3,469.5045 3,371,903
Aug 31 2020 3,450.96 49.16 1.45% 3,409.00 3,494.9925 3,405.00 4,186,748
Aug 28 2020 3,401.80 1.80 0.05% 3,421.05 3,433.3699 3,386.50 2,823,219
Aug 27 2020 3,400.00 -41.00 -1.19% 3,453.59 3,451.145 3,382.95 4,205,177
Aug 26 2020 3,441.00 94.51 2.82% 3,351.11 3,451.7387 3,344.5675 6,628,406
Aug 25 2020 3,346.4899 39.10 1.18% 3,292.01 3,357.40 3,267.50 4,042,638
Aug 24 2020 3,307.39 22.67 0.69% 3,311.16 3,380.315 3,257.5608 4,568,774
Aug 21 2020 3,284.7199 -12.71 -0.39% 3,296.67 3,314.3962 3,275.39 3,526,432
Aug 20 2020 3,297.43 35.30 1.08% 3,252.03 3,312.62 3,238.00 3,269,029
Aug 19 2020 3,262.13 -48.08 -1.45% 3,304.34 3,326.9899 3,256.0001 4,066,836
Aug 18 2020 3,310.21 127.80 4.02% 3,212.55 3,320.00 3,190.00 5,276,410
Aug 17 2020 3,182.41 34.59 1.1% 3,174.12 3,194.9699 3,154.1774 2,647,225
Aug 14 2020 3,147.82 -13.20 -0.42% 3,179.77 3,180.00 3,120.00 2,712,336
Aug 13 2020 3,161.02 -1.22 -0.04% 3,182.9899 3,216.568 3,155.00 3,072,117
Aug 12 2020 3,162.2399 81.57 2.65% 3,106.00 3,174.385 3,097.60 3,482,574
Aug 11 2020 3,080.67 -67.49 -2.14% 3,112.32 3,158.73 3,073.00 3,636,578
Aug 10 2020 3,148.16 -18.66 -0.59% 3,172.44 3,171.7887 3,102.7249 3,063,149
Aug 07 2020 3,166.82 -56.12 -1.74% 3,224.01 3,240.8028 3,140.6726 3,880,787
Aug 06 2020 3,222.94 16.94 0.53% 3,193.40 3,247.4699 3,165.43 3,903,699
Aug 05 2020 3,206.00 67.41 2.15% 3,141.9899 3,213.5859 3,127.8215 3,852,367
Aug 04 2020 3,138.59 26.70 0.86% 3,105.59 3,167.2399 3,088.01 4,618,646
Aug 03 2020 3,111.89 -51.11 -1.62% 3,180.51 3,183.39 3,104.00 4,800,289
Jul 31 2020 3,163.00 120.09 3.95% 3,243.40 3,244.50 3,151.2362 7,934,993
Jul 30 2020 3,042.91 9.38 0.31% 3,013.29 3,091.051 3,007.50 4,730,118
Jul 29 2020 3,033.53 33.20 1.11% 3,030.9899 3,039.1592 2,998.005 2,896,867
Jul 28 2020 3,000.33 -55.67 -1.82% 3,054.27 3,075.69 2,995.76 3,078,502
Jul 27 2020 3,056.00 47.75 1.59% 3,062.00 3,097.30 3,015.77 4,048,789
Jul 24 2020 3,008.25 21.70 0.73% 2,932.00 3,031.58 2,888.00 5,531,181
Jul 23 2020 2,986.55 -113.36 -3.66% 3,093.00 3,120.00 2,970.00 5,565,991
Jul 22 2020 3,099.91 -38.38 -1.22% 3,121.63 3,149.9998 3,065.26 3,991,929
Jul 21 2020 3,138.29 -54.81 -1.72% 3,231.71 3,238.85 3,105.7199 6,075,572
Jul 20 2020 3,193.10 231.34 7.81% 3,004.04 3,201.3599 2,995.07 7,488,703
Jul 17 2020 2,961.76 -14.24 -0.48% 3,001.37 3,024.00 2,948.45 4,657,119
Jul 16 2020 2,976.00 -32.00 -1.06% 2,972.37 3,032.00 2,920.00 6,281,212
Jul 15 2020 3,008.00 -75.99 -2.46% 3,084.00 3,097.00 2,973.37 5,709,471
Jul 14 2020 3,083.9899 -21.01 -0.68% 3,090.00 3,124.50 2,950.00 7,118,095
Jul 13 2020 3,105.00 -95.05 -2.97% 3,251.10 3,344.29 3,068.3901 7,617,951
Jul 10 2020 3,200.05 18.32 0.58% 3,193.00 3,215.00 3,135.7001 5,376,520
Jul 09 2020 3,181.73 100.62 3.27% 3,115.9899 3,193.8799 3,074.0016 6,322,060
Jul 08 2020 3,081.11 78.64 2.62% 3,022.61 3,083.9699 3,012.52 4,900,209
Jul 07 2020 3,002.4699 -54.57 -1.79% 3,058.55 3,069.55 2,990.00 5,142,354
Jul 06 2020 3,057.04 169.85 5.88% 2,934.90 3,059.88 2,930.30 6,746,175
Jul 03 2020 2,887.19 0.00 +0.00% 2,912.01 2,955.56 2,871.1021 0
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
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:20200918 17:18:14