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
2018-07-17 1,806.45 1,851.34 1,805.84 1,849.57 393,625
2018-07-16 1,822.24 1,841.07 1,817.18 1,821.45 332,634
2018-07-13 1,803.12 1,814.45 1,798.86 1,813.68 222,467
2018-07-12 1,765.00 1,797.54 1,763.61 1,796.06 244,314
2018-07-11 1,732.51 1,756.14 1,732.51 1,756.14 195,561
2018-07-10 1,735.53 1,749.64 1,733.10 1,742.97 159,286
2018-07-09 1,719.80 1,738.46 1,718.63 1,738.46 175,854
2018-07-06 1,700.39 1,714.99 1,697.06 1,711.10 150,706
2018-07-05 1,706.46 1,707.90 1,685.38 1,701.01 195,812
2018-07-03 1,720.50 1,720.50 1,693.96 1,693.96 156,214
2018-07-02 1,680.99 1,712.00 1,679.01 1,712.00 172,194
2018-06-29 1,716.97 1,721.49 1,697.91 1,703.60 278,262
2018-06-28 1,670.51 1,705.25 1,662.50 1,701.16 324,155
2018-06-27 1,707.02 1,711.60 1,662.06 1,662.06 316,005
2018-06-26 1,673.55 1,700.17 1,667.44 1,690.70 201,784
2018-06-25 1,701.06 1,701.06 1,648.32 1,662.23 486,529
2018-06-22 1,740.84 1,740.84 1,716.37 1,718.35 239,504
2018-06-21 1,755.98 1,759.44 1,722.01 1,731.37 329,630
2018-06-20 1,743.26 1,762.41 1,743.26 1,750.61 273,162
2018-06-19 1,709.45 1,734.05 1,703.50 1,734.05 299,059
2018-06-18 1,705.99 1,725.85 1,705.99 1,723.29 157,865
2018-06-15 1,713.99 1,719.35 1,711.04 1,715.43 226,791
2018-06-14 1,712.26 1,724.00 1,710.55 1,723.27 166,478
2018-06-13 1,703.51 1,713.48 1,702.28 1,706.56 183,107
2018-06-12 1,695.43 1,698.30 1,692.32 1,697.00 121,148
2018-06-11 1,682.99 1,693.85 1,682.02 1,691.00 120,277
2018-06-08 1,680.98 1,688.93 1,677.96 1,684.02 214,614
2018-06-07 1,698.01 1,698.01 1,676.80 1,689.75 321,019
2018-06-06 1,704.82 1,713.53 1,688.60 1,695.67 341,135
2018-06-05 1,672.38 1,698.38 1,672.19 1,697.51 275,171

» More Amazon Stock Price History

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