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
2017-04-27 911.80 921.75 911.80 917.00 223,838
2017-04-26 911.00 915.15 907.68 909.46 119,974
2017-04-25 905.02 909.32 903.78 906.78 151,434
2017-04-24 909.50 909.50 904.19 907.35 151,625
2017-04-21 903.90 903.90 896.80 898.68 172,802
2017-04-20 902.00 905.19 898.29 903.33 199,053
2017-04-19 908.49 909.25 897.56 897.56 162,034
2017-04-18 899.55 908.73 899.55 904.53 181,786
2017-04-17 888.50 901.74 888.50 901.74 159,487
2017-04-13 893.25 894.26 884.81 884.95 211,424
2017-04-12 901.80 903.52 896.01 896.01 130,292
2017-04-11 907.31 910.23 898.00 901.17 174,349
2017-04-10 899.26 908.24 899.26 906.33 201,933
2017-04-07 899.57 899.90 891.15 895.69 266,905
2017-04-06 915.50 915.50 894.66 896.35 347,742
2017-04-05 911.00 923.07 908.57 909.22 395,200
2017-04-04 890.61 907.64 890.37 906.95 274,240
2017-04-03 887.80 892.74 886.50 892.55 203,830
2017-03-31 877.70 890.13 877.70 888.36 248,803
2017-03-30 875.70 876.21 871.87 875.90 180,076
2017-03-29 860.00 876.41 859.92 874.77 288,065
2017-03-28 848.00 858.30 848.00 856.19 197,389
2017-03-27 834.13 849.95 834.13 848.08 175,627
2017-03-24 848.75 850.70 844.00 845.64 139,991
2017-03-23 846.35 850.78 845.38 846.27 133,890
2017-03-22 843.32 848.90 842.00 847.73 154,321
2017-03-21 858.53 858.53 842.18 842.97 275,993
2017-03-20 857.65 857.65 854.95 856.78 128,032
2017-03-17 851.64 853.86 850.83 853.25 136,578
2017-03-16 853.86 854.00 850.60 853.21 107,734

» More Amazon Stock Price History

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