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
2017-10-23 986.83 986.83 963.80 965.11 142,012
2017-10-20 993.25 993.40 983.01 983.01 127,065
2017-10-19 990.06 990.06 982.16 985.92 148,209
2017-10-18 1,011.77 1,011.77 999.65 999.67 125,680
2017-10-17 1,005.42 1,010.69 1,004.99 1,008.58 106,226
2017-10-16 1,006.34 1,007.70 1,001.58 1,005.79 100,581
2017-10-13 1,005.00 1,007.50 1,001.44 1,002.31 131,156
2017-10-12 997.00 1,007.71 994.09 999.59 205,610
2017-10-11 991.91 994.73 988.05 994.50 126,842
2017-10-10 994.00 996.80 980.63 985.99 144,824
2017-10-09 993.45 998.00 988.63 989.64 152,577
2017-10-06 976.31 994.96 976.31 989.44 225,319
2017-10-05 969.75 980.94 969.75 980.29 165,389
2017-10-04 954.55 967.58 954.55 966.33 155,592
2017-10-03 957.40 963.02 952.55 954.91 160,684
2017-10-02 964.99 966.00 953.26 958.15 166,218
2017-09-29 960.15 964.69 959.70 959.99 167,315
2017-09-28 952.22 957.94 950.54 954.53 141,141
2017-09-27 946.00 954.99 944.82 953.95 164,094
2017-09-26 945.00 948.05 932.67 938.91 183,580
2017-09-25 946.00 948.49 932.99 938.82 267,280
2017-09-22 961.62 964.50 955.49 955.76 190,194
2017-09-21 972.00 972.00 962.98 964.82 155,894
2017-09-20 970.76 974.61 963.83 972.66 177,001
2017-09-19 977.13 977.13 968.15 969.81 136,807
2017-09-18 986.99 992.31 968.56 973.91 175,608
2017-09-15 994.54 995.36 985.23 985.23 166,428
2017-09-14 997.00 997.00 988.99 993.16 232,190
2017-09-13 983.75 998.02 980.73 997.86 201,270
2017-09-12 983.40 983.40 976.00 981.59 129,483

» More Amazon Stock Price History

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