AMZN

Amazon com Historical Data - AMZN

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
US$34.10
VAT not included
Stock Name Stock Symbol Market Stock Type
Amazon com Inc AMZN NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
4.11 3.66% 116.55 09:59:55
Open Price Low Price High Price Close Price Previous Close
112.38 111.45 116.71 116.46 112.44
more quote information »

AMZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week102.80116.71102.705108.9069,641,27613.7513.38%
1 Month113.495128.99101.43112.1560,242,8773.052.69%
3 Months163.9975168.3945101.26114.1522,078,319-47.45-28.93%
6 Months171.067172.908101.26120.8312,212,088-54.52-31.87%
1 Year175.3975188.6539101.26131.937,655,125-58.85-33.55%
3 Years95.574188.653981.266131.095,244,53920.9821.95%
5 Years50.425188.653946.5875111.075,041,68966.12131.14%

AMZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 Jun 2022 116.46 4.02 3.58% 112.38 116.71 111.45 70,081,056
24 Jun 2022 112.44 3.49 3.2% 110.39 113.00 107.9462 65,757,921
23 Jun 2022 108.95 0.27 0.25% 107.34 112.13 107.02 60,074,782
22 Jun 2022 108.68 2.46 2.32% 108.20 111.6299 103.56 70,865,067
18 Jun 2022 106.22 2.56 2.47% 102.80 106.98 102.705 81,867,335
17 Jun 2022 103.66 -4.01 -3.72% 104.47 104.55 102.01 84,106,638
16 Jun 2022 107.67 5.36 5.24% 103.73 109.06 103.58 84,747,659
15 Jun 2022 102.31 -1.36 -1.31% 104.19 104.87 101.43 69,596,704
14 Jun 2022 103.67 -5.98 -5.45% 104.20 106.5315 101.87 99,180,110
11 Jun 2022 109.65 -6.50 -5.6% 113.415 114.3397 109.08 87,548,361
10 Jun 2022 116.15 -5.03 -4.15% 119.99 121.28 116.10 66,929,778
09 Jun 2022 121.18 -1.82 -1.48% 122.63 123.75 120.75 64,896,083
08 Jun 2022 123.00 -1.79 -1.43% 122.02 124.0999 120.63 85,587,586
07 Jun 2022 124.79 2.44 1.99% 125.245 128.99 123.81 134,992,167
04 Jun 2022 122.35 -3.16 -2.52% 124.25 124.40 121.049 97,370,456
03 Jun 2022 125.511 3.83 3.15% 121.65 125.61 120.0705 100,074,776
02 Jun 2022 121.684 1.47 1.23% 122.326 125.179 120.6223 128,134,256
01 Jun 2022 120.2095 5.06 4.4% 116.0415 121.9945 115.675 144,311,040
31 May 2022 115.1465 0.00 0.0% 115.1465 115.1465 115.1465 0
28 May 2022 115.1465 4.07 3.66% 113.495 115.187 112.628 94,538,776
27 May 2022 111.0775 4.30 4.03% 108.1555 112.6655 107.4805 92,874,920
26 May 2022 106.775 2.68 2.57% 103.5005 108.175 103.5005 93,031,320
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:20220625 16:30:07