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
2019-04-18 1,861.74 1,866.48 1,860.39 1,860.39 181,556
2019-04-17 1,868.96 1,871.75 1,860.72 1,865.33 199,411
2019-04-16 1,857.50 1,869.68 1,855.83 1,861.63 213,275
2019-04-15 1,829.44 1,846.38 1,822.06 1,842.20 202,595
2019-04-12 1,849.87 1,849.87 1,842.15 1,842.15 199,094
2019-04-11 1,846.18 1,849.43 1,841.78 1,843.27 163,469
2019-04-10 1,835.17 1,847.61 1,833.18 1,845.17 168,415
2019-04-09 1,847.75 1,851.28 1,832.75 1,832.75 219,807
2019-04-08 1,829.00 1,849.63 1,826.99 1,848.86 172,748
2019-04-05 1,833.04 1,837.30 1,829.26 1,836.26 223,622
2019-04-04 1,817.17 1,819.44 1,806.24 1,818.14 196,519
2019-04-03 1,822.68 1,829.00 1,815.30 1,820.62 180,972
2019-04-02 1,818.18 1,818.68 1,810.70 1,813.80 158,004
2019-04-01 1,804.00 1,814.96 1,801.58 1,814.47 172,393
2019-03-29 1,786.46 1,786.46 1,777.03 1,781.39 182,373
2019-03-28 1,771.53 1,776.47 1,756.95 1,771.99 173,449
2019-03-27 1,785.28 1,785.28 1,750.09 1,764.51 201,142
2019-03-26 1,799.73 1,800.03 1,773.20 1,780.94 236,159
2019-03-25 1,752.84 1,780.68 1,751.59 1,777.05 237,303
2019-03-22 1,805.24 1,806.99 1,767.71 1,767.71 346,762
2019-03-21 1,794.00 1,823.49 1,794.00 1,823.49 295,184
2019-03-20 1,778.97 1,798.97 1,769.34 1,797.34 353,467
2019-03-19 1,768.31 1,783.09 1,757.43 1,761.48 269,193
2019-03-18 1,739.24 1,749.99 1,735.16 1,741.49 250,535
2019-03-15 1,700.99 1,718.20 1,695.30 1,705.73 356,688
2019-03-14 1,697.00 1,699.41 1,686.70 1,686.70 149,735
2019-03-13 1,685.60 1,699.60 1,685.60 1,693.26 169,193
2019-03-12 1,674.05 1,682.43 1,671.71 1,677.40 163,682
2019-03-11 1,644.08 1,672.04 1,643.40 1,669.00 178,019
2019-03-08 1,603.93 1,618.37 1,589.00 1,618.13 256,536

» More Amazon Stock Price History

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