AMZN

Amazon com Historical Data - AMZN

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Amazon com Inc AMZN NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.075 0.08% 93.485 07:32:03
Open Price Low Price High Price Close Price Previous Close
93.95 93.43 96.40 93.41
more quote information »

AMZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week93.9796.4090.6093.2060,560,595-0.485-0.52%
1 Month103.56104.8685.8894.4997,766,749-10.08-9.73%
3 Months127.93136.4985.88107.1774,699,781-34.45-26.92%
6 Months116.0415146.5785.88114.1367,283,693-22.56-19.44%
1 Year177.274179.8085.88115.8835,604,617-83.79-47.27%
3 Years90.889188.653981.266121.2214,489,3532.602.86%
5 Years60.244188.653956.237114.6210,576,78233.2455.18%

AMZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Nov 2022 93.41 -0.72 -0.76% 93.79 94.4212 93.07 35,088,740
24 Nov 2022 94.13 0.93 1.0% 93.24 94.58 92.84 59,261,550
23 Nov 2022 93.20 0.74 0.8% 92.62 93.35 90.88 62,086,366
22 Nov 2022 92.46 -1.68 -1.78% 93.97 95.005 90.60 84,279,955
19 Nov 2022 94.14 -0.71 -0.75% 95.95 95.9525 92.4839 72,350,756
18 Nov 2022 94.85 -2.27 -2.34% 95.37 96.9471 94.03 82,535,086
17 Nov 2022 97.12 -1.82 -1.84% 96.85 98.4767 95.54 87,886,928
16 Nov 2022 98.94 0.45 0.46% 103.21 103.7702 97.35 111,133,709
15 Nov 2022 98.49 -2.30 -2.28% 98.77 100.1199 97.29 99,440,375
12 Nov 2022 100.79 4.16 4.31% 97.98 101.18 96.662 110,494,964
11 Nov 2022 96.63 10.49 12.18% 92.935 98.58 91.65 173,056,151
10 Nov 2022 86.14 -3.84 -4.27% 89.47 89.48 85.88 90,649,389
09 Nov 2022 89.98 -0.55 -0.61% 90.79 91.71 88.23 88,614,506
08 Nov 2022 90.53 -0.45 -0.49% 91.95 92.10 89.04 77,359,017
05 Nov 2022 90.98 1.68 1.88% 91.49 92.43 88.055 132,219,476
04 Nov 2022 89.30 -2.82 -3.06% 92.47 93.49 89.0299 136,595,094
03 Nov 2022 92.12 -4.67 -4.82% 97.315 97.74 92.01 135,569,044
02 Nov 2022 96.79 -5.65 -5.52% 103.99 104.58 96.06 153,147,594
01 Nov 2022 102.44 -0.97 -0.94% 103.56 104.86 100.7404 101,479,921
29 Oct 2022 103.41 -7.55 -6.8% 97.905 103.96 97.67 223,131,730
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221128 20:47:12