AMZN

Amazon.com Historical Data - AMZN

Stock Name Stock Symbol Market Stock Type
Amazon.com Inc AMZN NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
2.88 2.9% 102.10 23:00:05
Open Price Low Price High Price Close Price Previous Close
99.53 99.54 103.485 102.24 99.22
more quote information »

AMZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week93.86103.48591.5297.4974,317,1458.248.78%
1 Month83.12103.48581.43592.6375,450,51718.9822.83%
3 Months91.49103.770281.43591.8379,053,98310.6111.6%
6 Months117.31146.5781.435106.2970,848,432-15.21-12.97%
1 Year140.73170.79681.435108.7147,401,288-38.63-27.45%
3 Years91.025188.653981.266114.6518,401,10611.0712.17%
5 Years70.459188.653963.2965110.5012,935,26431.6444.91%

AMZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 102.24 3.02 3.04% 99.53 103.485 99.54 87,698,436
Jan 26 2023 99.22 2.04 2.1% 98.235 99.49 96.93 68,416,662
Jan 25 2023 97.18 0.86 0.89% 92.64 97.24 91.52 93,671,160
Jan 24 2023 96.32 -1.20 -1.23% 97.02 98.09 96.00 65,630,066
Jan 23 2023 97.52 0.27 0.28% 97.56 97.745 95.87 76,444,025
Jan 20 2023 97.25 3.57 3.81% 93.86 97.35 93.21 67,423,811
Jan 19 2023 93.68 -1.78 -1.86% 94.74 95.43 92.8605 68,941,417
Jan 18 2023 95.46 -0.59 -0.61% 97.25 99.315 95.38 80,031,481
Jan 17 2023 96.05 -2.07 -2.11% 98.68 98.89 95.73 72,621,513
Jan 13 2023 98.12 2.85 2.99% 94.18 98.3699 94.14 85,453,691
Jan 12 2023 95.27 0.18 0.19% 96.93 97.19 93.52 85,150,752
Jan 11 2023 95.09 5.22 5.81% 90.93 95.26 90.96 102,960,562
Jan 10 2023 89.87 2.51 2.87% 87.62 90.18 87.31 67,690,478
Jan 09 2023 87.36 1.28 1.49% 87.46 89.48 87.08 65,182,214
Jan 06 2023 86.08 2.96 3.56% 83.03 86.40 81.435 83,232,093
Jan 05 2023 83.12 -2.02 -2.37% 85.33 85.40 83.07 67,782,089
Jan 04 2023 85.14 -0.68 -0.79% 86.54 86.968 83.36 68,529,347
Jan 03 2023 85.82 1.82 2.17% 85.39 86.96 84.205 76,618,724
Dec 30 2022 84.00 -0.18 -0.21% 83.12 84.05 82.47 62,329,216
Dec 29 2022 84.18 2.36 2.88% 82.87 84.55 82.55 54,926,125
Dec 28 2022 81.82 -1.22 -1.47% 82.85 83.48 81.69 58,136,698
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.

Log in to ADVFN
Register Now

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

P: V: D:20230128 06:20:06