Amazon com Historical Data - AMZN

Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
Trade Alert US
Monthly Subscription
for only
US$67.09
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
Amazon com AMZN NASDAQ Common Stock
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -29.97 -1.68% 1,757.51 1,793.979 1,749.2001 1,787.80 1,787.48 15:00:02
more quote information »

AMZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week1,741.991,800.951,722.051,754.86533M15.520.89%
1 Month1,821.711,830.621,685.061,744.25813M-64.2-3.52%
3 Months1,9421,950.8951,685.061,789.56783M-184.49-9.50%
6 Months1,866.22,035.81,6721,846.58983M-108.69-5.82%
1 Year1,821.492,035.81,3071,718.71375M-63.98-3.51%
3 Years822.112,050.5710.11,432.32674M935.4113.78%
5 Years302.952,050.52771,107.14364M1,454.56480.13%

AMZN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
19 Oct 20191,757.81-29.67-1.66%1,749.20011,793.9793,168,854
18 Oct 20191,787.48+12.79+0.72%1,782.021,800.952,631,757
17 Oct 20191,774.69+7.25+0.41%1,770.62231,786.07952,715,166
16 Oct 20191,767.44+31.01+1.79%1,739.051,776.453,092,306
15 Oct 20191,736.43+4.51+0.26%1,722.051,741.681,896,274
12 Oct 20191,731.92+11.32+0.66%1,729.861,745.3513,239,800
11 Oct 20191,720.60-1.39-0.08%1,713.751,738.292,560,430
10 Oct 20191,721.99+16.48+0.97%1,714.92261,729.28622,025,054
09 Oct 20191,705.51-27.05-1.56%1,705.001,727.002,525,788
08 Oct 20191,732.56-7.09-0.41%1,724.53931,747.55022,150,372
05 Oct 20191,739.65+15.55+0.90%1,719.241,740.5752,449,704
04 Oct 20191,724.10+10.10+0.59%1,685.061,725.003,443,642
03 Oct 20191,714.00-21.65-1.25%1,705.32491,728.30853,287,916
02 Oct 20191,735.65-0.26-0.01%1,728.411,755.602,947,442
01 Oct 20191,735.91+10.46+0.61%1,709.221,737.462,642,762
28 Sep 20191,725.45-9.97-0.57%1,713.821,748.76893,876,372
27 Sep 20191,735.42-32.91-1.86%1,731.501,771.493,513,378
26 Sep 20191,768.33+26.72+1.53%1,723.281,773.003,472,773
25 Sep 20191,741.61-43.69-2.45%1,735.5451,797.004,601,701
24 Sep 20191,785.30-8.65-0.48%1,767.321,792.702,912,631
21 Sep 20191,793.95-27.55-1.51%1,781.001,830.625,167,692
20 Sep 20191,821.50+4.04+0.22%1,812.001,832.572,028,176
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:20191019 05:30:13