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
2019-06-18 1,913.68 1,921.13 1,901.39 1,901.39 291,242
2019-06-17 1,887.23 1,890.78 1,880.83 1,885.20 154,061
2019-06-14 1,869.27 1,874.79 1,864.14 1,870.30 239,738
2019-06-13 1,877.24 1,877.61 1,864.79 1,866.01 195,995
2019-06-12 1,851.65 1,861.49 1,848.56 1,858.34 165,028
2019-06-11 1,883.00 1,883.16 1,859.38 1,864.69 240,609
2019-06-10 1,862.49 1,884.22 1,861.01 1,861.01 312,381
2019-06-07 1,794.00 1,804.86 1,794.00 1,804.86 313,557
2019-06-06 1,729.47 1,759.86 1,728.70 1,754.31 243,484
2019-06-05 1,721.74 1,738.12 1,715.60 1,735.25 195,779
2019-06-04 1,708.77 1,728.85 1,707.54 1,724.40 244,865
2019-06-03 1,711.01 1,723.00 1,675.50 1,679.96 532,269
2019-05-31 1,786.28 1,795.49 1,775.59 1,775.59 295,387
2019-05-30 1,825.84 1,826.00 1,809.95 1,817.07 194,970
2019-05-29 1,823.37 1,826.16 1,808.77 1,819.85 245,631
2019-05-28 1,839.26 1,848.67 1,832.78 1,837.18 171,441
2019-05-24 1,829.50 1,830.36 1,818.44 1,824.92 213,097
2019-05-23 1,831.10 1,832.18 1,805.23 1,814.11 260,887
2019-05-22 1,867.39 1,870.95 1,855.00 1,861.06 155,117
2019-05-21 1,851.12 1,865.05 1,847.40 1,856.52 176,291
2019-05-20 1,855.64 1,867.49 1,851.52 1,860.50 158,165
2019-05-17 1,898.61 1,909.26 1,871.22 1,871.47 277,474
2019-05-16 1,914.98 1,916.23 1,902.45 1,904.84 301,714
2019-05-15 1,846.17 1,873.45 1,843.96 1,871.99 242,082
2019-05-14 1,836.01 1,851.67 1,832.06 1,842.59 222,784
2019-05-13 1,824.04 1,842.13 1,820.74 1,822.00 247,102
2019-05-10 1,877.91 1,900.04 1,856.64 1,886.66 326,273
2019-05-09 1,881.43 1,909.34 1,880.06 1,900.71 239,253
2019-05-08 1,918.48 1,933.38 1,914.18 1,920.66 148,800
2019-05-07 1,930.81 1,931.51 1,904.47 1,916.15 269,684

» More Amazon Stock Price History

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