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
2021-05-10 3,233.26 3,233.26 3,196.96 3,197.46 246,686
2021-05-07 3,316.43 3,327.22 3,292.71 3,293.10 333,732
2021-05-06 3,266.15 3,311.01 3,266.15 3,301.41 290,316
2021-05-05 3,317.44 3,322.67 3,268.19 3,270.52 244,234
2021-05-04 3,336.12 3,336.12 3,274.22 3,304.07 349,803
2021-05-03 3,471.96 3,471.96 3,375.83 3,379.42 318,713
2021-04-30 3,544.04 3,545.78 3,465.89 3,468.34 399,537
2021-04-29 3,482.02 3,485.03 3,442.40 3,466.85 246,491
2021-04-28 3,477.00 3,486.66 3,455.00 3,460.61 193,175
2021-04-27 3,420.03 3,428.68 3,404.41 3,423.72 173,963
2021-04-26 3,335.89 3,426.27 3,332.47 3,412.92 270,671
2021-04-23 3,324.33 3,372.49 3,317.44 3,348.73 227,306
2021-04-22 3,365.95 3,370.28 3,302.42 3,306.77 185,302
2021-04-21 3,337.03 3,362.19 3,332.04 3,362.19 137,142
2021-04-20 3,362.51 3,362.51 3,320.46 3,332.80 154,124
2021-04-19 3,393.52 3,393.65 3,362.31 3,369.72 148,846
2021-04-16 3,373.15 3,402.58 3,371.20 3,398.74 212,478
2021-04-15 3,385.00 3,385.91 3,354.95 3,379.35 202,810
2021-04-14 3,372.35 3,373.26 3,329.49 3,329.49 168,621
2021-04-13 3,417.62 3,429.87 3,396.00 3,396.78 191,665
2021-04-12 3,367.46 3,392.00 3,356.46 3,374.58 165,037
2021-04-09 3,321.79 3,370.07 3,313.35 3,370.07 321,245
2021-04-08 3,304.00 3,321.79 3,294.89 3,296.66 191,344
2021-04-07 3,255.66 3,302.99 3,255.66 3,278.25 242,191
2021-04-06 3,242.16 3,242.16 3,219.60 3,219.60 159,760
2021-04-05 3,200.15 3,233.76 3,200.15 3,233.76 204,159
2021-04-02 3,162.00 3,162.00 3,162.00 3,162.00 270,522
2021-04-01 3,127.16 3,161.57 3,125.99 3,161.57 248,236
2021-03-31 3,097.41 3,119.01 3,096.30 3,096.30 192,045
2021-03-30 3,045.78 3,067.75 3,043.51 3,054.84 172,735

» More Amazon Stock Price History

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