AMZN

Amazon com Historical Data - AMZN

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
North American Extreme
Monthly Subscription
for only
US$104.50
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Amazon com AMZN NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 3,416.00 03:17:48
Open Price Low Price High Price Close Price Previous Close
3,416.00
more quote information »

AMZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3,491.173,497.413,305.81783,395.093,366,169-75.17-2.15%
1 Month3,332.513,549.993,305.81783,446.042,988,97883.492.51%
3 Months3,451.993,773.07823,175.773,471.233,292,343-35.99-1.04%
6 Months3,151.043,773.07822,996.003,384.213,351,916264.968.41%
1 Year2,980.003,773.07822,881.00013,277.063,709,201436.0014.63%
3 Years1,903.793,773.07821,307.002,379.964,348,2381,512.2179.43%
5 Years801.803,773.0782710.101,943.764,221,2042,614.20326.04%

AMZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 3,416.00 35.95 1.06% 3,383.01 3,428.96 3,380.05 2,374,643
Sep 22 2021 3,380.05 36.42 1.09% 3,348.41 3,389.00 3,341.05 2,405,589
Sep 21 2021 3,343.63 -12.10 -0.36% 3,377.72 3,379.70 3,332.39 2,772,577
Sep 20 2021 3,355.73 -106.79 -3.08% 3,394.00 3,418.45 3,305.8177 4,649,276
Sep 17 2021 3,462.52 -25.72 -0.74% 3,491.17 3,497.41 3,452.13 4,628,762
Sep 16 2021 3,488.24 12.45 0.36% 3,459.00 3,492.55 3,446.6599 2,581,136
Sep 15 2021 3,475.79 25.79 0.75% 3,443.66 3,485.42 3,402.01 2,941,176
Sep 14 2021 3,450.00 -7.17 -0.21% 3,475.80 3,486.3524 3,437.85 1,962,105
Sep 13 2021 3,457.17 -11.98 -0.35% 3,485.99 3,496.23 3,438.0001 2,558,069
Sep 10 2021 3,469.15 -15.01 -0.43% 3,497.00 3,508.45 3,462.9055 2,393,685
Sep 09 2021 3,484.16 -41.34 -1.17% 3,526.38 3,549.99 3,481.00 2,709,551
Sep 08 2021 3,525.50 16.21 0.46% 3,511.55 3,544.6934 3,496.00 3,043,339
Sep 07 2021 3,509.29 31.24 0.9% 3,477.97 3,528.09 3,476.94 2,734,616
Sep 03 2021 3,478.05 14.93 0.43% 3,453.55 3,482.67 3,436.44 2,573,028
Sep 02 2021 3,463.12 -15.88 -0.46% 3,495.00 3,511.9608 3,455.00 2,920,682
Sep 01 2021 3,479.00 8.21 0.24% 3,494.60 3,527.00 3,475.24 3,622,415
Aug 31 2021 3,470.79 49.22 1.44% 3,424.94 3,472.58 3,395.59 4,359,853
Aug 30 2021 3,421.57 71.94 2.15% 3,356.03 3,445.00 3,355.735 3,167,493
Aug 27 2021 3,349.63 33.63 1.01% 3,332.51 3,352.32 3,313.75 2,392,590
Aug 26 2021 3,316.00 16.82 0.51% 3,299.15 3,332.00 3,296.00 2,090,061
Aug 25 2021 3,299.18 -6.60 -0.2% 3,311.00 3,321.00 3,286.15 1,676,494
Aug 24 2021 3,305.78 39.91 1.22% 3,281.00 3,315.4942 3,274.58 2,552,845
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:20210924 08:33:58