AMZN

Amazon com Historical Data - AMZN

Best deals to access real time data!
USA CHART Trader
Monthly Subscription
for only
US$30.66
North American Extreme
Monthly Subscription
for only
US$104.50
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
VAT not included
Stock Name Stock Symbol Market Stock Type
Amazon com Inc AMZN NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-2.82 -2.59% 106.10 17:01:02
Open Price Low Price High Price Close Price Previous Close
108.11 102.52 108.18 106.21 108.92
more quote information »

AMZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week110.39117.98102.52111.6167,963,798-4.29-3.89%
1 Month121.65128.99101.43111.8970,530,712-15.55-12.78%
3 Months158.3695159.939101.26113.2726,676,161-52.27-33.0%
6 Months169.6188171.40101.26119.1714,247,276-63.52-37.45%
1 Year172.15188.6539101.26129.158,694,752-66.05-38.37%
3 Years96.149188.653981.266130.005,583,1039.9510.35%
5 Years49.006188.653946.5875111.345,244,39757.09116.5%

AMZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 29 2022 108.92 1.52 1.42% 107.38 110.99 106.9105 66,810,173
Jun 28 2022 107.40 -5.82 -5.14% 113.50 114.85 107.13 75,087,448
Jun 27 2022 113.22 -3.24 -2.78% 117.09 117.98 112.70 62,082,390
Jun 24 2022 116.46 4.02 3.58% 112.38 116.71 111.45 70,081,056
Jun 23 2022 112.44 3.49 3.2% 110.39 113.00 107.9462 65,757,921
Jun 22 2022 108.95 0.27 0.25% 107.34 112.13 107.02 60,074,782
Jun 21 2022 108.68 2.46 2.32% 108.20 111.6299 103.56 70,865,067
Jun 17 2022 106.22 2.56 2.47% 102.80 106.98 102.705 81,867,335
Jun 16 2022 103.66 -4.01 -3.72% 104.47 104.55 102.01 84,106,638
Jun 15 2022 107.67 5.36 5.24% 103.73 109.06 103.58 84,747,659
Jun 14 2022 102.31 -1.36 -1.31% 104.19 104.87 101.43 69,596,704
Jun 13 2022 103.67 -5.98 -5.45% 104.20 106.5315 101.87 99,180,110
Jun 10 2022 109.65 -6.50 -5.6% 113.415 114.3397 109.08 87,548,361
Jun 09 2022 116.15 -5.03 -4.15% 119.99 121.28 116.10 66,929,778
Jun 08 2022 121.18 -1.82 -1.48% 122.63 123.75 120.75 64,896,083
Jun 07 2022 123.00 -1.79 -1.43% 122.02 124.0999 120.63 85,587,586
Jun 06 2022 124.79 2.44 1.99% 125.245 128.99 123.81 134,992,167
Jun 03 2022 122.35 -3.16 -2.52% 124.25 124.40 121.049 97,370,456
Jun 02 2022 125.511 3.83 3.15% 121.65 125.61 120.0705 100,074,776
Jun 01 2022 121.684 1.47 1.23% 122.326 125.179 120.6223 128,134,256
May 31 2022 120.2095 5.06 4.4% 116.0415 121.9945 115.675 144,311,040
May 30 2022 115.1465 0.00 0.0% 115.1465 115.1465 115.1465 0
See More Historical Prices »
Your Recent History
NASDAQ
AMZN
Amazon com
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220630 22:16:12