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
2017-08-22 958.58 967.44 958.58 967.10 162,758
2017-08-21 955.50 959.90 946.70 953.27 169,141
2017-08-18 963.00 965.13 955.32 959.44 228,502
2017-08-17 975.02 975.76 961.30 961.30 225,007
2017-08-16 979.31 986.355 973.93 977.40 206,798
2017-08-15 988.30 990.73 982.92 984.07 156,181
2017-08-14 974.50 985.30 974.50 983.65 156,743
2017-08-11 960.75 969.30 953.66 967.25 229,445
2017-08-10 977.00 978.49 955.49 957.48 292,681
2017-08-09 983.27 987.56 975.50 982.73 231,483
2017-08-08 993.10 995.82 986.09 988.90 157,455
2017-08-07 988.94 994.55 988.31 993.81 168,408
2017-08-04 989.46 990.85 983.67 985.82 164,827
2017-08-03 997.50 997.62 985.85 986.40 224,926
2017-08-02 1,003.24 1,003.24 983.03 996.39 245,713
2017-08-01 997.06 1,005.66 993.04 994.95 227,306
2017-07-31 1,018.34 1,018.34 987.75 989.31 424,584
2017-07-28 1,011.76 1,031.24 1,004.66 1,022.29 467,061
2017-07-27 1,068.15 1,082.14 1,041.00 1,044.42 522,750
2017-07-26 1,044.51 1,052.81 1,044.51 1,051.92 130,593
2017-07-25 1,038.39 1,042.83 1,034.12 1,039.79 132,689
2017-07-24 1,027.00 1,042.67 1,027.00 1,041.49 143,696
2017-07-21 1,020.60 1,025.94 1,014.00 1,024.84 143,337
2017-07-20 1,031.50 1,034.50 1,023.71 1,029.80 174,097
2017-07-19 1,025.39 1,031.19 1,024.16 1,026.19 175,147
2017-07-18 1,004.50 1,025.84 1,004.50 1,025.02 255,682
2017-07-17 1,004.10 1,013.87 1,004.10 1,009.66 221,333
2017-07-14 1,002.63 1,003.14 996.74 1,001.51 143,756
2017-07-13 1,003.03 1,006.15 996.40 999.91 179,144
2017-07-12 1,001.25 1,008.35 998.74 1,007.41 260,494

» More Amazon Stock Price History

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