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
2018-12-14 1,639.23 1,639.23 1,588.02 1,594.65 440,777
2018-12-13 1,679.94 1,688.24 1,643.21 1,657.41 296,860
2018-12-12 1,668.86 1,703.86 1,664.57 1,666.01 329,400
2018-12-11 1,678.50 1,678.50 1,620.48 1,647.72 275,432
2018-12-10 1,617.86 1,652.26 1,595.74 1,639.02 297,327
2018-12-07 1,711.20 1,714.55 1,629.05 1,629.05 325,345
2018-12-06 1,616.79 1,695.11 1,616.79 1,695.11 365,598
2018-12-04 1,761.87 1,766.43 1,666.06 1,673.12 352,388
2018-12-03 1,768.28 1,772.64 1,755.38 1,768.14 325,477
2018-11-30 1,682.03 1,695.44 1,669.05 1,688.43 195,521
2018-11-29 1,673.75 1,689.64 1,654.45 1,679.47 287,266
2018-11-28 1,611.47 1,679.82 1,603.00 1,679.82 364,590
2018-11-27 1,576.02 1,593.57 1,564.58 1,579.40 212,480
2018-11-26 1,535.00 1,582.86 1,530.07 1,582.86 197,497
2018-11-23 1,513.01 1,530.31 1,502.30 1,504.50 147,738
2018-11-21 1,535.58 1,540.19 1,518.26 1,518.26 230,275
2018-11-20 1,442.00 1,534.00 1,435.03 1,493.08 380,181
2018-11-19 1,583.06 1,583.06 1,505.45 1,508.06 323,558
2018-11-16 1,593.97 1,612.00 1,576.72 1,596.27 333,702
2018-11-15 1,576.00 1,621.99 1,548.37 1,614.45 394,532
2018-11-14 1,654.47 1,669.60 1,598.99 1,603.58 274,426
2018-11-13 1,646.81 1,676.51 1,617.22 1,631.80 302,617
2018-11-12 1,698.01 1,707.00 1,633.38 1,639.28 280,797
2018-11-09 1,736.27 1,738.82 1,702.04 1,712.78 333,174
2018-11-08 1,749.07 1,779.01 1,728.00 1,754.00 301,582
2018-11-07 1,664.98 1,757.54 1,664.98 1,757.54 453,615
2018-11-06 1,619.07 1,656.66 1,616.83 1,642.46 188,917
2018-11-05 1,657.90 1,657.90 1,599.57 1,625.19 228,726
2018-11-02 1,676.27 1,676.27 1,652.52 1,665.26 412,123
2018-11-01 1,615.40 1,668.75 1,608.40 1,668.75 389,720

» More Amazon Stock Price History

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