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
2017-06-26 1,009.00 1,009.00 993.48 994.50 211,240
2017-06-23 1,002.99 1,004.22 998.22 1,000.69 142,766
2017-06-22 1,001.82 1,006.51 998.52 1,001.05 153,074
2017-06-21 998.00 1,000.87 993.11 1,000.79 185,639
2017-06-20 995.25 1,004.20 992.66 993.36 270,096
2017-06-19 996.03 1,003.55 990.58 995.29 269,731
2017-06-16 990.96 999.03 985.59 986.81 678,738
2017-06-15 963.00 965.58 951.05 963.49 329,365
2017-06-14 982.12 989.25 967.81 977.64 274,192
2017-06-13 974.02 983.47 970.23 980.44 264,290
2017-06-12 973.66 975.23 947.18 961.71 477,310
2017-06-09 1,012.26 1,012.26 964.76 974.24 528,270
2017-06-08 1,013.50 1,013.50 1,007.27 1,010.40 147,579
2017-06-07 1,006.61 1,009.36 1,003.65 1,009.35 166,678
2017-06-06 1,009.00 1,016.37 1,002.80 1,003.47 172,925
2017-06-05 1,005.50 1,012.97 1,004.87 1,012.63 106,844
2017-06-02 998.00 1,008.23 995.90 1,005.49 240,662
2017-06-01 997.98 997.98 991.70 994.88 140,697
2017-05-31 1,000.00 1,000.00 984.57 994.71 181,371
2017-05-30 997.21 999.92 996.42 997.81 159,316
2017-05-26 995.56 997.98 990.12 994.77 244,758
2017-05-25 984.27 998.94 982.94 994.16 262,397
2017-05-24 973.18 979.79 971.74 979.79 156,246
2017-05-23 974.94 974.94 968.12 970.39 147,499
2017-05-22 963.14 970.41 963.14 969.80 122,699
2017-05-19 964.70 968.85 961.95 961.95 261,298
2017-05-18 946.00 961.69 946.00 959.59 251,084
2017-05-17 954.70 959.83 945.72 945.81 299,396
2017-05-16 960.75 969.55 960.75 966.22 173,174
2017-05-15 963.00 963.00 956.55 957.51 213,720

» More Amazon Stock Price History

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