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
2018-10-22 1,766.85 1,804.99 1,766.85 1,793.15 189,141
2018-10-19 1,799.05 1,804.06 1,755.37 1,763.30 375,939
2018-10-18 1,819.74 1,826.70 1,769.37 1,769.37 364,735
2018-10-17 1,823.62 1,836.50 1,811.51 1,832.11 307,415
2018-10-16 1,769.44 1,819.64 1,765.80 1,819.64 238,063
2018-10-15 1,747.14 1,778.94 1,747.14 1,763.06 279,610
2018-10-12 1,782.10 1,793.54 1,746.18 1,791.87 486,929
2018-10-11 1,716.97 1,738.84 1,691.09 1,722.49 599,399
2018-10-10 1,828.70 1,828.70 1,764.15 1,764.15 509,712
2018-10-09 1,886.03 1,895.34 1,860.37 1,869.51 222,506
2018-10-08 1,899.41 1,899.41 1,831.67 1,866.89 324,327
2018-10-05 1,913.28 1,913.28 1,866.31 1,894.29 384,186
2018-10-04 1,925.38 1,925.92 1,897.32 1,910.80 376,238
2018-10-03 1,975.42 1,979.89 1,954.65 1,957.31 278,101
2018-10-02 1,995.60 2,013.03 1,969.76 1,974.50 229,101
2018-10-01 2,029.19 2,029.60 2,004.64 2,006.42 161,773
2018-09-28 2,007.74 2,025.55 2,001.68 2,002.57 262,520
2018-09-27 2,004.83 2,015.14 2,003.76 2,014.56 256,756
2018-09-26 1,970.56 1,993.09 1,970.56 1,977.41 212,648
2018-09-25 1,944.10 1,971.30 1,942.09 1,971.30 220,964
2018-09-24 1,902.77 1,934.91 1,902.37 1,931.77 174,966
2018-09-21 1,935.48 1,936.01 1,912.09 1,912.40 272,071
2018-09-20 1,946.46 1,953.77 1,942.01 1,944.37 172,425
2018-09-19 1,907.21 1,927.72 1,907.21 1,925.09 180,705
2018-09-18 1,920.23 1,957.91 1,920.23 1,941.64 254,155
2018-09-17 1,955.60 1,955.60 1,898.00 1,906.99 331,959
2018-09-14 1,992.94 1,992.94 1,960.53 1,969.91 236,678
2018-09-13 1,999.51 2,006.12 1,984.38 1,989.78 202,453
2018-09-12 1,986.18 1,992.64 1,964.80 1,989.46 206,903
2018-09-11 1,925.01 1,988.00 1,924.16 1,988.00 235,389

» More Amazon Stock Price History

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