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
2019-08-23 1,792.93 1,803.40 1,746.10 1,746.86 491,826
2019-08-22 1,815.42 1,817.38 1,804.70 1,810.67 219,827
2019-08-21 1,827.86 1,827.86 1,817.05 1,820.76 136,129
2019-08-20 1,808.00 1,816.02 1,803.35 1,804.66 114,512
2019-08-19 1,813.52 1,824.41 1,813.52 1,819.29 165,026
2019-08-16 1,788.01 1,802.20 1,787.48 1,794.73 231,391
2019-08-15 1,780.73 1,780.90 1,763.39 1,778.34 261,435
2019-08-14 1,782.33 1,782.33 1,759.12 1,764.13 317,423
2019-08-13 1,830.60 1,830.60 1,812.52 1,828.43 244,594
2019-08-12 1,798.27 1,799.18 1,777.62 1,785.48 160,464
2019-08-09 1,812.30 1,817.90 1,804.08 1,812.11 234,012
2019-08-08 1,814.12 1,830.82 1,814.12 1,830.82 231,570
2019-08-07 1,773.41 1,797.24 1,760.66 1,797.24 276,776
2019-08-06 1,775.65 1,791.65 1,754.11 1,787.46 283,725
2019-08-05 1,780.11 1,782.30 1,751.12 1,767.80 305,807
2019-08-02 1,822.32 1,824.15 1,809.31 1,820.06 438,255
2019-08-01 1,887.84 1,897.15 1,844.60 1,854.30 377,544
2019-07-31 1,893.80 1,896.20 1,859.20 1,870.21 288,252
2019-07-30 1,898.11 1,905.43 1,891.99 1,898.30 225,185
2019-07-29 1,905.00 1,913.22 1,891.79 1,913.06 311,071
2019-07-26 1,931.24 1,947.91 1,926.97 1,941.29 370,311
2019-07-25 1,982.88 1,995.01 1,981.64 1,984.25 137,766
2019-07-24 1,982.12 1,999.62 1,981.36 1,999.62 126,840
2019-07-23 1,984.50 1,993.78 1,974.23 1,993.40 155,312
2019-07-22 1,964.39 1,988.23 1,959.36 1,982.21 147,873
2019-07-19 1,989.07 1,989.66 1,964.82 1,964.82 294,115
2019-07-18 1,982.19 1,982.19 1,953.57 1,975.97 266,612
2019-07-17 1,998.19 2,003.20 1,993.82 1,994.29 129,072
2019-07-16 2,019.48 2,021.51 2,005.56 2,009.02 129,932
2019-07-15 2,008.79 2,021.10 2,003.39 2,019.76 189,336

» More Amazon Stock Price History

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