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
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 Last Trade
-51.49 -1.5% 3,383.525 02:05:57
Open Price Low Price High Price Close Price Previous Close
3,421.26 3,373.0755 3,429.50 3,435.01
more quote information »

AMZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3,306.503,460.993,304.673,426.972,943,10777.032.33%
1 Month3,402.013,460.993,176.253,324.812,807,342-18.49-0.54%
3 Months3,347.743,549.993,175.773,354.352,981,34635.791.07%
6 Months3,372.893,773.07823,127.373,396.813,344,79610.640.32%
1 Year3,189.873,773.07822,881.00013,286.133,547,192193.666.07%
3 Years1,784.003,773.07821,307.002,420.214,260,9431,599.5389.66%
5 Years824.953,773.0782710.101,973.904,220,0292,558.58310.15%

AMZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Oct 2021 3,435.01 19.95 0.58% 3,414.25 3,440.28 3,403.00 1,867,580
21 Oct 2021 3,415.06 -29.09 -0.84% 3,453.37 3,460.99 3,401.0766 2,135,483
20 Oct 2021 3,444.15 -2.59 -0.08% 3,433.51 3,454.69 3,422.00 2,382,232
19 Oct 2021 3,446.74 37.72 1.11% 3,387.38 3,448.69 3,385.10 3,156,330
16 Oct 2021 3,409.02 109.16 3.31% 3,306.50 3,410.42 3,304.67 5,173,908
15 Oct 2021 3,299.86 15.58 0.47% 3,303.33 3,312.60 3,294.92 2,107,300
14 Oct 2021 3,284.28 36.95 1.14% 3,269.00 3,288.38 3,261.1289 2,421,902
13 Oct 2021 3,247.33 1.03 0.03% 3,259.415 3,267.5279 3,236.28 1,814,800
12 Oct 2021 3,246.30 -42.32 -1.29% 3,272.41 3,292.5899 3,238.10 2,028,435
09 Oct 2021 3,288.62 -13.81 -0.42% 3,317.00 3,321.43 3,288.20 1,994,066
08 Oct 2021 3,302.43 40.42 1.24% 3,289.53 3,325.746 3,283.06 2,405,362
07 Oct 2021 3,262.01 41.01 1.27% 3,213.53 3,264.34 3,198.62 2,524,526
06 Oct 2021 3,221.00 31.22 0.98% 3,204.12 3,260.73 3,203.00 3,230,320
05 Oct 2021 3,189.78 -93.48 -2.85% 3,278.75 3,279.9899 3,176.25 4,513,060
02 Oct 2021 3,283.26 -1.78 -0.05% 3,290.25 3,307.00 3,258.8428 2,833,595
01 Oct 2021 3,285.04 -16.08 -0.49% 3,315.25 3,327.69 3,274.896 2,835,847
30 Sep 2021 3,301.12 -14.84 -0.45% 3,326.02 3,351.30 3,297.87 2,557,306
29 Sep 2021 3,315.96 -89.84 -2.64% 3,357.50 3,369.19 3,290.1001 4,422,770
28 Sep 2021 3,405.80 -19.72 -0.58% 3,374.01 3,415.57 3,339.61 3,629,470
25 Sep 2021 3,425.52 9.52 0.28% 3,402.01 3,429.26 3,393.40 2,112,556
24 Sep 2021 3,416.00 35.95 1.06% 3,383.01 3,428.96 3,380.05 2,374,643
23 Sep 2021 3,380.05 36.42 1.09% 3,348.41 3,389.00 3,341.05 2,405,589
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:20211022 15:20:57