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
2018-04-20 1,561.99 1,561.99 1,516.66 1,523.99 342,109
2018-04-19 1,543.81 1,563.65 1,542.45 1,558.90 398,423
2018-04-18 1,515.51 1,533.62 1,508.37 1,527.39 281,808
2018-04-17 1,462.19 1,505.95 1,461.10 1,502.13 255,704
2018-04-16 1,443.34 1,446.47 1,429.89 1,443.27 174,247
2018-04-13 1,450.99 1,458.55 1,426.29 1,432.26 235,206
2018-04-12 1,441.00 1,451.01 1,436.01 1,449.42 162,019
2018-04-11 1,435.33 1,448.19 1,426.11 1,426.16 188,232
2018-04-10 1,431.75 1,437.39 1,418.75 1,437.39 263,238
2018-04-09 1,426.21 1,436.00 1,410.05 1,410.05 194,498
2018-04-06 1,431.01 1,448.78 1,404.07 1,409.42 392,260
2018-04-05 1,437.92 1,457.76 1,431.53 1,454.69 332,696
2018-04-03 1,394.44 1,407.95 1,359.00 1,391.55 618,587
2018-04-02 1,419.79 1,420.12 1,357.22 1,372.87 454,817
2018-03-29 1,419.00 1,453.85 1,372.93 1,444.81 862,267
2018-03-28 1,440.10 1,449.16 1,391.86 1,433.00 1,073,157
2018-03-27 1,567.35 1,575.00 1,486.75 1,495.99 442,937
2018-03-26 1,525.99 1,556.01 1,503.19 1,556.01 293,218
2018-03-23 1,532.03 1,542.40 1,496.00 1,496.00 532,455
2018-03-22 1,567.08 1,567.08 1,543.16 1,545.37 341,555
2018-03-21 1,585.91 1,586.68 1,566.13 1,572.03 245,839
2018-03-20 1,562.72 1,583.89 1,562.72 1,583.89 296,874
2018-03-19 1,558.82 1,561.21 1,529.97 1,542.01 442,598
2018-03-16 1,586.12 1,586.72 1,567.94 1,571.73 261,720
2018-03-15 1,581.09 1,589.98 1,578.55 1,582.79 239,241
2018-03-14 1,601.73 1,604.72 1,592.19 1,593.96 287,758
2018-03-13 1,610.70 1,610.70 1,581.52 1,588.70 461,446
2018-03-12 1,598.26 1,604.97 1,594.81 1,601.50 295,295
2018-03-09 1,563.25 1,577.50 1,560.57 1,576.63 276,267
2018-03-08 1,552.64 1,554.13 1,547.22 1,549.42 230,912

» More Amazon Stock Price History

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