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
2019-02-21 1,618.81 1,622.25 1,602.00 1,614.79 156,496
2019-02-20 1,633.80 1,633.80 1,612.64 1,620.24 117,027
2019-02-19 1,602.00 1,633.60 1,602.00 1,629.14 135,631
2019-02-15 1,628.88 1,628.88 1,604.80 1,607.02 212,588
2019-02-14 1,626.04 1,637.29 1,613.00 1,623.72 171,827
2019-02-13 1,646.66 1,655.00 1,638.47 1,638.47 124,178
2019-02-12 1,603.65 1,638.04 1,603.65 1,638.04 183,855
2019-02-11 1,600.95 1,608.31 1,587.16 1,593.35 115,020
2019-02-08 1,587.49 1,587.49 1,569.85 1,585.11 225,966
2019-02-07 1,625.69 1,625.69 1,594.64 1,612.00 164,209
2019-02-06 1,671.00 1,671.00 1,634.95 1,641.39 108,518
2019-02-05 1,647.08 1,663.55 1,647.08 1,656.60 136,431
2019-02-04 1,629.25 1,647.87 1,619.75 1,631.00 134,581
2019-02-01 1,633.44 1,668.00 1,622.90 1,622.90 494,689
2019-01-31 1,691.95 1,734.98 1,686.16 1,716.88 238,250
2019-01-30 1,623.77 1,675.02 1,623.77 1,670.20 188,416
2019-01-29 1,634.99 1,634.99 1,592.65 1,593.67 133,025
2019-01-28 1,643.69 1,643.69 1,616.58 1,634.26 153,642
2019-01-25 1,670.93 1,681.90 1,667.51 1,668.39 148,894
2019-01-24 1,644.00 1,653.34 1,633.05 1,653.34 132,982
2019-01-23 1,654.89 1,654.89 1,613.43 1,635.42 190,051
2019-01-22 1,682.35 1,682.35 1,611.49 1,625.57 242,243
2019-01-18 1,707.70 1,715.30 1,692.06 1,694.60 242,938
2019-01-17 1,683.71 1,699.44 1,680.98 1,691.82 173,719
2019-01-16 1,684.44 1,703.38 1,683.69 1,686.23 229,166
2019-01-15 1,633.01 1,670.40 1,628.18 1,670.40 229,553
2019-01-14 1,618.52 1,646.88 1,602.75 1,620.08 233,896
2019-01-11 1,649.48 1,655.91 1,638.52 1,640.34 219,794
2019-01-10 1,641.64 1,659.80 1,623.97 1,658.53 268,394
2019-01-09 1,656.12 1,665.84 1,647.91 1,655.95 305,263

» More Amazon Stock Price History

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