AMAZON Historical Stock Price

Below is the stock price history for Amazon AMZN. Data is recorded each day for the historical open, high, low, close and volume. The Amazon stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Amazon Historical Stock Price

DateOpenHighLowCloseVolume
2020-04-07 2,012.62 2,026.84 2,003.47 2,021.88 512,090
2020-04-06 1,949.43 1,995.32 1,949.43 1,995.32 575,337
2020-04-03 1,910.39 1,910.39 1,890.09 1,897.53 399,692
2020-04-02 1,913.00 1,925.76 1,896.09 1,917.37 437,572
2020-04-01 1,928.29 1,935.00 1,895.01 1,904.80 475,351
2020-03-31 1,984.75 1,988.78 1,949.74 1,949.99 531,599
2020-03-30 1,960.00 1,968.30 1,949.57 1,961.95 550,225
2020-03-27 1,916.00 1,931.76 1,906.39 1,906.39 495,518
2020-03-26 1,910.00 1,937.49 1,905.55 1,937.49 564,238
2020-03-25 1,901.02 1,930.79 1,897.54 1,899.64 652,766
2020-03-24 1,943.28 1,943.28 1,905.92 1,935.75 754,527
2020-03-23 1,863.82 1,917.41 1,825.12 1,896.77 640,535
2020-03-20 1,923.29 1,923.29 1,829.49 1,831.23 837,493
2020-03-19 1,879.30 1,943.73 1,879.30 1,893.52 1,004,054
2020-03-18 1,829.55 1,829.55 1,755.40 1,802.61 787,731
2020-03-17 1,761.05 1,844.46 1,760.53 1,810.22 887,290
2020-03-16 1,689.94 1,749.46 1,689.36 1,712.52 697,455
2020-03-13 1,759.57 1,760.79 1,684.00 1,760.79 790,568
2020-03-12 1,729.90 1,750.32 1,680.73 1,690.87 1,003,579
2020-03-11 1,859.42 1,859.42 1,803.88 1,825.25 560,905
2020-03-10 1,872.36 1,886.75 1,824.26 1,886.75 734,229
2020-03-09 1,812.78 1,861.58 1,812.78 1,819.40 778,765
2020-03-06 1,879.10 1,908.68 1,870.07 1,905.15 653,342
2020-03-05 1,929.88 1,959.41 1,910.83 1,924.26 592,867
2020-03-04 1,946.93 1,973.62 1,929.13 1,973.62 557,405
2020-03-03 1,963.88 1,984.95 1,894.28 1,905.99 773,598
2020-03-02 1,906.77 1,942.17 1,875.00 1,942.17 583,529
2020-02-28 1,818.00 1,883.79 1,816.29 1,854.34 805,982
2020-02-27 1,930.00 1,972.82 1,894.79 1,894.79 752,347
2020-02-26 1,976.50 2,012.32 1,964.63 1,982.05 487,064

» More Amazon Stock Price History

To see other companies like Amazon (AMZN), view our stock market today for news, and other data.