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
2018-01-23 1,335.95 1,363.88 1,335.95 1,363.52 216,356
2018-01-22 1,296.00 1,326.00 1,296.00 1,326.00 168,621
2018-01-19 1,313.99 1,313.99 1,294.14 1,294.47 226,069
2018-01-18 1,292.81 1,303.58 1,285.24 1,293.86 178,249
2018-01-17 1,311.80 1,311.80 1,281.77 1,297.60 215,977
2018-01-16 1,321.87 1,337.43 1,299.58 1,306.89 323,663
2018-01-12 1,275.00 1,305.45 1,275.00 1,305.45 260,087
2018-01-11 1,260.25 1,274.24 1,257.21 1,274.24 144,431
2018-01-10 1,243.72 1,252.37 1,239.88 1,252.37 132,996
2018-01-09 1,258.00 1,258.00 1,242.20 1,253.42 143,670
2018-01-08 1,232.93 1,249.02 1,232.66 1,246.24 152,237
2018-01-05 1,215.26 1,228.38 1,212.36 1,228.38 241,465
2018-01-04 1,207.80 1,215.53 1,205.14 1,210.50 149,308
2018-01-03 1,187.55 1,204.55 1,187.55 1,204.55 187,994
2018-01-02 1,172.35 1,189.52 1,172.35 1,189.52 111,777
2017-12-29 1,181.02 1,181.88 1,169.26 1,169.70 126,941
2017-12-28 1,186.86 1,189.89 1,184.58 1,185.25 86,453
2017-12-27 1,178.48 1,186.72 1,176.32 1,182.40 81,508
2017-12-26 1,166.90 1,177.93 1,161.10 1,176.09 90,696
2017-12-22 1,173.36 1,173.36 1,168.50 1,168.50 95,299
2017-12-21 1,177.97 1,179.16 1,168.54 1,173.60 107,801
2017-12-20 1,187.62 1,187.62 1,177.29 1,177.84 107,873
2017-12-19 1,189.97 1,191.75 1,180.45 1,186.39 131,034
2017-12-18 1,189.35 1,194.20 1,182.84 1,190.80 136,331
2017-12-15 1,176.97 1,180.50 1,170.30 1,177.34 199,193
2017-12-14 1,163.80 1,177.43 1,162.95 1,174.95 168,854
2017-12-13 1,169.30 1,169.30 1,160.94 1,164.05 122,413
2017-12-12 1,169.05 1,173.41 1,161.67 1,164.23 138,530
2017-12-11 1,165.04 1,169.50 1,158.80 1,167.84 104,021
2017-12-08 1,165.98 1,171.85 1,158.02 1,161.50 187,420

» More Amazon Stock Price History

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